Kailera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	16.99	17.26	16.50	17.05	17.05	1.01%	568,397
Jul 29, 2026	16.66	18.76	16.51	16.88	16.88	0.84%	526,124
Jul 28, 2026	17.54	17.67	16.68	16.74	16.74	-4.23%	539,524
Jul 27, 2026	18.10	18.27	17.17	17.48	17.48	-1.19%	567,852
Jul 24, 2026	17.47	18.03	16.76	17.69	17.69	1.67%	672,887
Jul 23, 2026	18.00	18.34	16.77	17.40	17.40	-2.19%	609,461
Jul 22, 2026	18.40	18.76	17.73	17.79	17.79	-3.37%	646,841
Jul 21, 2026	17.80	18.59	17.50	18.41	18.41	2.79%	421,823
Jul 20, 2026	18.74	18.98	17.87	17.91	17.91	-3.45%	381,480
Jul 17, 2026	17.90	18.87	17.61	18.55	18.55	1.26%	342,892
Jul 16, 2026	19.27	19.72	17.98	18.32	18.32	-5.08%	397,852
Jul 15, 2026	19.07	19.37	18.67	19.30	19.30	1.53%	285,930
Jul 14, 2026	20.00	20.10	19.00	19.01	19.01	-4.81%	309,009
Jul 13, 2026	20.51	20.51	19.36	19.97	19.97	-3.43%	525,349
Jul 10, 2026	21.00	22.05	20.12	20.68	20.68	-1.57%	558,317
Jul 9, 2026	21.49	21.70	20.58	21.01	21.01	-3.45%	701,616
Jul 8, 2026	21.75	22.34	20.31	21.76	21.76	-2.16%	812,824
Jul 7, 2026	23.30	23.82	19.90	22.24	22.24	-4.55%	1,648,201
Jul 6, 2026	22.01	23.41	21.62	23.30	23.30	5.96%	482,556
Jul 2, 2026	20.84	22.10	20.75	21.99	21.99	5.62%	392,319
Jul 1, 2026	22.00	22.39	20.30	20.82	20.82	-5.49%	1,345,796
Jun 30, 2026	21.77	22.21	20.89	22.03	22.03	1.66%	858,380
Jun 29, 2026	20.85	21.97	20.50	21.67	21.67	4.03%	581,723
Jun 26, 2026	20.27	21.09	19.53	20.83	20.83	0.82%	7,448,116
Jun 25, 2026	21.37	21.45	20.20	20.66	20.66	-3.32%	426,593
Jun 24, 2026	21.44	22.86	21.08	21.37	21.37	-	473,954
Jun 23, 2026	22.55	22.62	21.37	21.37	21.37	-6.60%	531,382
Jun 22, 2026	20.12	22.94	20.12	22.88	22.88	14.97%	715,857
Jun 18, 2026	19.38	20.49	19.21	19.90	19.90	4.03%	4,355,889
Jun 17, 2026	18.62	20.39	18.62	19.13	19.13	3.13%	746,879
Jun 16, 2026	19.83	20.31	18.50	18.55	18.55	-5.69%	723,293
Jun 15, 2026	19.32	20.02	19.10	19.67	19.67	4.13%	404,044
Jun 12, 2026	19.63	20.33	18.69	18.89	18.89	-3.33%	411,682
Jun 11, 2026	19.14	19.89	19.10	19.54	19.54	2.09%	376,865
Jun 10, 2026	19.29	20.26	19.01	19.14	19.14	-2.55%	368,596
Jun 9, 2026	19.68	20.22	19.11	19.64	19.64	-0.30%	577,121
Jun 8, 2026	19.53	20.77	19.29	19.70	19.70	1.70%	722,561
Jun 5, 2026	21.17	21.91	18.85	19.37	19.37	-7.72%	450,827
Jun 4, 2026	22.16	22.93	20.97	20.99	20.99	-6.21%	489,767
Jun 3, 2026	22.44	23.23	22.02	22.38	22.38	-0.93%	422,326
Jun 2, 2026	23.20	23.98	22.30	22.59	22.59	-2.55%	443,738
Jun 1, 2026	22.89	23.66	22.29	23.18	23.18	1.05%	299,249
May 29, 2026	23.00	24.19	22.77	22.94	22.94	-	555,944
May 28, 2026	22.03	23.30	21.41	22.94	22.94	4.70%	397,076
May 27, 2026	21.95	22.69	20.63	21.91	21.91	1.58%	479,488
May 26, 2026	21.32	21.82	20.92	21.57	21.57	1.89%	484,792
May 22, 2026	21.20	21.72	20.95	21.17	21.17	0.43%	341,294
May 21, 2026	20.07	21.26	19.74	21.08	21.08	5.03%	362,107
May 20, 2026	19.63	20.79	19.58	20.07	20.07	2.29%	234,715
May 19, 2026	19.53	20.38	19.01	19.62	19.62	0.36%	347,870