Kailera Therapeutics, Inc. (KLRA)
NASDAQ: KLRA · Real-Time Price · USD
22.84
-0.10 (-0.44%)
At close: May 29, 2026, 4:00 PM EDT
22.94
+0.10 (0.44%)
After-hours: May 29, 2026, 4:10 PM EDT
Kailera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 479,397 |
| May 26, 2026 | 21.32 | 21.82 | 20.92 | 21.57 | 21.57 | 1.89% | 484,311 |
| May 22, 2026 | 21.20 | 21.72 | 20.95 | 21.17 | 21.17 | 0.43% | 338,344 |
| May 21, 2026 | 20.07 | 21.26 | 19.74 | 21.08 | 21.08 | 5.03% | 362,106 |
| May 20, 2026 | 19.63 | 20.79 | 19.58 | 20.07 | 20.07 | 2.29% | 234,712 |
| May 19, 2026 | 19.53 | 20.38 | 19.01 | 19.62 | 19.62 | 0.36% | 347,813 |
| May 18, 2026 | 21.04 | 21.15 | 19.11 | 19.55 | 19.55 | -7.08% | 601,971 |
| May 15, 2026 | 21.04 | 21.77 | 20.75 | 21.04 | 21.04 | -2.14% | 482,223 |
| May 14, 2026 | 21.18 | 21.91 | 20.90 | 21.50 | 21.50 | 1.85% | 340,446 |
| May 13, 2026 | 22.50 | 23.39 | 21.00 | 21.11 | 21.11 | -5.34% | 349,655 |
| May 12, 2026 | 23.41 | 23.62 | 22.13 | 22.30 | 22.30 | -2.75% | 359,300 |
| May 11, 2026 | 21.52 | 23.20 | 21.52 | 22.93 | 22.93 | 6.80% | 482,932 |
| May 8, 2026 | 22.52 | 24.27 | 21.22 | 21.47 | 21.47 | -4.45% | 446,207 |
| May 7, 2026 | 24.66 | 24.74 | 22.44 | 22.47 | 22.47 | -9.03% | 280,031 |
| May 6, 2026 | 24.22 | 25.70 | 23.88 | 24.70 | 24.70 | 1.81% | 531,189 |
| May 5, 2026 | 25.01 | 25.50 | 23.80 | 24.26 | 24.26 | -3.31% | 425,204 |
| May 4, 2026 | 24.95 | 25.32 | 24.22 | 25.09 | 25.09 | -0.24% | 730,055 |
| May 1, 2026 | 25.02 | 25.55 | 24.04 | 25.15 | 25.15 | 0.60% | 551,199 |
| Apr 30, 2026 | 24.51 | 25.41 | 24.12 | 25.00 | 25.00 | 0.97% | 462,551 |
| Apr 29, 2026 | 23.95 | 25.00 | 23.28 | 24.76 | 24.76 | 3.95% | 681,101 |
| Apr 28, 2026 | 23.27 | 24.32 | 22.95 | 23.82 | 23.82 | 1.32% | 461,352 |
| Apr 27, 2026 | 22.26 | 23.64 | 20.87 | 23.51 | 23.51 | 4.63% | 1,070,494 |
| Apr 24, 2026 | 24.70 | 25.30 | 22.10 | 22.47 | 22.47 | -10.41% | 1,209,792 |
| Apr 23, 2026 | 24.25 | 25.48 | 24.13 | 25.08 | 25.08 | 3.21% | 3,995,826 |
| Apr 22, 2026 | 25.17 | 25.75 | 23.65 | 24.30 | 24.30 | -3.65% | 891,946 |
| Apr 21, 2026 | 24.87 | 25.79 | 23.70 | 25.22 | 25.22 | 2.48% | 843,114 |
| Apr 20, 2026 | 26.50 | 28.23 | 23.69 | 24.61 | 24.61 | -5.35% | 1,340,999 |