Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
6.30
+0.23 (3.79%)
At close: Apr 10, 2026, 4:00 PM EDT
6.29
-0.01 (-0.16%)
After-hours: Apr 10, 2026, 4:10 PM EDT
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.86 | 6.38 | 5.78 | 6.30 | 6.30 | 3.79% | 63,402 |
| Apr 9, 2026 | 6.40 | 6.64 | 5.83 | 6.07 | 6.07 | -4.26% | 67,533 |
| Apr 8, 2026 | 6.73 | 7.14 | 6.23 | 6.34 | 6.34 | -1.86% | 114,336 |
| Apr 7, 2026 | 6.24 | 6.75 | 6.11 | 6.46 | 6.46 | 3.03% | 124,344 |
| Apr 6, 2026 | 5.84 | 6.32 | 5.83 | 6.27 | 6.27 | 8.29% | 129,851 |
| Apr 2, 2026 | 5.75 | 6.10 | 5.53 | 5.79 | 5.79 | -2.44% | 23,572 |
| Apr 1, 2026 | 6.18 | 6.18 | 5.66 | 5.94 | 5.94 | 2.86% | 38,413 |
| Mar 31, 2026 | 5.25 | 6.18 | 5.25 | 5.77 | 5.77 | 8.87% | 58,285 |
| Mar 30, 2026 | 5.43 | 5.66 | 5.24 | 5.30 | 5.30 | -1.67% | 25,864 |
| Mar 27, 2026 | 5.86 | 5.99 | 5.24 | 5.39 | 5.39 | -7.39% | 173,422 |
| Mar 26, 2026 | 5.98 | 6.16 | 5.69 | 5.82 | 5.82 | -4.82% | 100,595 |
| Mar 25, 2026 | 6.24 | 6.70 | 5.96 | 6.12 | 6.12 | -1.37% | 60,449 |
| Mar 24, 2026 | 6.50 | 6.81 | 6.20 | 6.20 | 6.20 | -4.62% | 44,270 |
| Mar 23, 2026 | 6.65 | 6.85 | 6.46 | 6.50 | 6.50 | -1.07% | 41,026 |
| Mar 20, 2026 | 6.72 | 6.92 | 6.55 | 6.57 | 6.57 | -3.52% | 57,900 |
| Mar 19, 2026 | 7.53 | 7.60 | 6.72 | 6.81 | 6.81 | -9.56% | 76,246 |
| Mar 18, 2026 | 8.50 | 8.62 | 7.53 | 7.53 | 7.53 | -11.62% | 63,324 |
| Mar 17, 2026 | 8.81 | 9.29 | 8.08 | 8.52 | 8.52 | -3.29% | 51,272 |
| Mar 16, 2026 | 8.96 | 8.96 | 8.20 | 8.81 | 8.81 | 1.61% | 84,753 |
| Mar 13, 2026 | 9.06 | 9.07 | 8.55 | 8.67 | 8.67 | -5.45% | 32,467 |
| Mar 12, 2026 | 9.35 | 9.57 | 8.67 | 9.17 | 9.17 | -0.43% | 86,451 |
| Mar 11, 2026 | 9.96 | 9.96 | 9.14 | 9.21 | 9.21 | -7.53% | 31,729 |
| Mar 10, 2026 | 9.82 | 10.00 | 9.48 | 9.96 | 9.96 | -0.40% | 31,819 |
| Mar 9, 2026 | 9.65 | 10.19 | 9.30 | 10.00 | 10.00 | 1.83% | 44,725 |
| Mar 6, 2026 | 9.46 | 10.42 | 9.35 | 9.82 | 9.82 | 1.50% | 41,326 |
| Mar 5, 2026 | 9.31 | 9.75 | 8.85 | 9.68 | 9.68 | 6.55% | 52,750 |
| Mar 4, 2026 | 9.50 | 10.09 | 8.85 | 9.08 | 9.08 | -3.61% | 55,884 |
| Mar 3, 2026 | 9.98 | 10.56 | 9.26 | 9.42 | 9.42 | -9.60% | 71,094 |
| Mar 2, 2026 | 10.19 | 10.69 | 10.10 | 10.42 | 10.42 | -0.38% | 28,472 |
| Feb 27, 2026 | 10.39 | 10.65 | 10.10 | 10.46 | 10.46 | -0.95% | 27,104 |
| Feb 26, 2026 | 10.56 | 10.80 | 10.31 | 10.56 | 10.56 | -0.66% | 14,441 |
| Feb 25, 2026 | 11.00 | 11.02 | 9.90 | 10.63 | 10.63 | -3.10% | 58,868 |
| Feb 24, 2026 | 10.67 | 11.22 | 10.55 | 10.97 | 10.97 | 1.86% | 43,781 |
| Feb 23, 2026 | 10.50 | 11.02 | 9.81 | 10.77 | 10.77 | 7.70% | 104,279 |
| Feb 20, 2026 | 11.04 | 11.04 | 9.97 | 10.00 | 10.00 | -8.93% | 81,276 |
| Feb 19, 2026 | 10.23 | 11.02 | 10.00 | 10.98 | 10.98 | 7.23% | 92,294 |
| Feb 18, 2026 | 8.48 | 10.43 | 8.48 | 10.24 | 10.24 | 23.90% | 144,585 |
| Feb 17, 2026 | 9.96 | 9.96 | 8.08 | 8.27 | 8.27 | -4.45% | 176,659 |
| Feb 13, 2026 | 9.02 | 9.27 | 8.54 | 8.65 | 8.65 | -3.67% | 27,708 |
| Feb 12, 2026 | 9.63 | 9.90 | 8.80 | 8.98 | 8.98 | -6.85% | 53,994 |
| Feb 11, 2026 | 10.14 | 10.28 | 8.85 | 9.64 | 9.64 | -3.79% | 60,256 |
| Feb 10, 2026 | 9.05 | 10.27 | 8.92 | 10.02 | 10.02 | 10.72% | 79,259 |
| Feb 9, 2026 | 8.35 | 9.29 | 8.34 | 9.05 | 9.05 | 8.51% | 57,114 |
| Feb 6, 2026 | 8.37 | 8.75 | 8.29 | 8.34 | 8.34 | -0.12% | 44,325 |
| Feb 5, 2026 | 8.89 | 8.89 | 8.25 | 8.35 | 8.35 | -5.44% | 39,245 |
| Feb 4, 2026 | 9.07 | 9.36 | 8.41 | 8.83 | 8.83 | -3.39% | 36,615 |
| Feb 3, 2026 | 9.16 | 9.48 | 9.06 | 9.14 | 9.14 | 0.33% | 57,208 |
| Feb 2, 2026 | 8.75 | 9.15 | 8.75 | 9.11 | 9.11 | 2.59% | 15,977 |
| Jan 30, 2026 | 9.01 | 9.33 | 8.80 | 8.88 | 8.88 | -3.48% | 43,069 |
| Jan 29, 2026 | 9.41 | 9.61 | 9.09 | 9.20 | 9.20 | -2.65% | 17,080 |