Kailera Therapeutics, Inc. (KLRA)

NASDAQ: KLRA · Real-Time Price · USD

12.97

+0.80 (6.57%)

At close: Nov 6, 2026, 4:00 PM EST

13.41

+0.44 (3.39%)

Pre-market: Nov 9, 2026, 7:55 AM EST

Kailera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.29	13.26	11.97	12.97	12.97	6.57%	733,266
Nov 5, 2026	13.30	13.30	11.88	12.17	12.17	-4.92%	842,709
Nov 4, 2026	13.02	13.19	12.15	12.80	12.80	1.75%	651,268
Nov 3, 2026	12.32	13.03	12.30	12.58	12.58	3.54%	775,937
Nov 2, 2026	12.94	13.03	11.96	12.15	12.15	-5.52%	881,426
Oct 30, 2026	13.27	13.40	12.53	12.86	12.86	-4.10%	868,428
Oct 29, 2026	13.49	13.83	13.30	13.41	13.41	-0.07%	1,044,491
Oct 28, 2026	13.04	13.44	12.73	13.42	13.42	2.21%	877,064
Oct 27, 2026	12.78	13.27	12.47	13.13	13.13	2.82%	841,718
Oct 26, 2026	12.85	13.14	12.62	12.77	12.77	-0.62%	589,399
Oct 23, 2026	13.18	13.18	12.46	12.85	12.85	-3.17%	1,560,584
Oct 22, 2026	12.80	13.34	12.56	13.27	13.27	2.71%	855,724
Oct 21, 2026	12.91	13.22	12.70	12.92	12.92	0.23%	1,282,877
Oct 20, 2026	11.43	13.06	11.43	12.89	12.89	12.77%	1,579,997
Oct 19, 2026	11.34	11.69	11.18	11.43	11.43	1.60%	896,581
Oct 16, 2026	11.75	11.79	11.16	11.25	11.25	-3.93%	1,299,426
Oct 15, 2026	10.61	11.76	10.50	11.71	11.71	9.03%	1,174,646
Oct 14, 2026	10.64	10.99	10.44	10.74	10.74	-0.28%	1,304,811
Oct 13, 2026	11.31	11.44	10.72	10.77	10.77	-4.94%	1,106,634
Oct 12, 2026	11.39	11.70	10.98	11.33	11.33	-2.41%	1,220,966
Oct 9, 2026	10.13	11.81	9.98	11.61	11.61	16.10%	2,182,264
Oct 8, 2026	10.42	10.42	9.76	10.00	10.00	-5.03%	1,532,181
Oct 7, 2026	10.77	11.12	10.50	10.53	10.53	-2.77%	1,091,732
Oct 6, 2026	10.95	11.24	10.32	10.83	10.83	-0.09%	1,452,111
Oct 5, 2026	10.48	11.04	9.85	10.84	10.84	4.33%	1,811,909
Oct 2, 2026	11.23	11.40	10.29	10.39	10.39	-5.80%	1,283,602
Oct 1, 2026	11.39	11.76	10.57	11.03	11.03	-3.42%	2,188,037
Sep 30, 2026	11.16	11.67	10.86	11.42	11.42	3.91%	1,368,805
Sep 29, 2026	11.10	11.31	10.83	10.99	10.99	-1.17%	694,931
Sep 28, 2026	11.30	11.52	11.07	11.12	11.12	-0.85%	1,433,497
Sep 25, 2026	11.80	12.33	11.10	11.22	11.22	-6.39%	1,722,750
Sep 24, 2026	12.85	13.12	11.77	11.98	11.98	-8.76%	2,762,260
Sep 23, 2026	12.76	13.22	12.56	13.13	13.13	2.66%	1,631,764
Sep 22, 2026	12.46	12.95	12.05	12.79	12.79	6.67%	1,230,034
Sep 21, 2026	12.95	13.04	11.84	11.99	11.99	-6.55%	1,050,489
Sep 18, 2026	12.98	13.23	12.36	12.83	12.83	-0.70%	3,164,418
Sep 17, 2026	13.07	13.21	12.63	12.92	12.92	1.73%	1,036,254
Sep 16, 2026	13.55	13.68	12.47	12.70	12.70	-5.58%	1,134,934
Sep 15, 2026	13.71	13.98	13.32	13.45	13.45	-2.18%	726,435
Sep 14, 2026	13.91	14.12	13.56	13.75	13.75	-1.36%	872,443
Sep 11, 2026	15.10	15.40	13.90	13.94	13.94	-6.51%	815,442
Sep 10, 2026	14.58	14.98	14.51	14.91	14.91	0.47%	661,591
Sep 9, 2026	16.27	16.32	14.76	14.84	14.84	-9.68%	743,819
Sep 8, 2026	15.79	16.63	15.62	16.43	16.43	1.23%	1,000,513
Sep 4, 2026	15.60	16.44	15.57	16.23	16.23	3.11%	524,423
Sep 3, 2026	15.95	16.51	15.50	15.74	15.74	-0.69%	642,523
Sep 2, 2026	16.39	16.82	15.59	15.85	15.85	-3.41%	737,265
Sep 1, 2026	15.21	17.06	15.15	16.41	16.41	6.56%	1,207,721
Aug 31, 2026	16.26	16.64	15.15	15.40	15.40	-5.00%	1,143,982
Aug 28, 2026	18.26	18.26	16.19	16.21	16.21	-12.52%	532,030