Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
5.11
+0.37 (7.81%)
At close: Oct 31, 2025, 4:00 PM EDT
5.03
-0.08 (-1.57%)
After-hours: Oct 31, 2025, 4:00 PM EDT
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.76 | 5.08 | 4.71 | 5.05 | - | 6.54% | 41,257 |
| Oct 30, 2025 | 4.82 | 4.92 | 4.70 | 4.74 | 4.74 | -2.67% | 25,220 |
| Oct 29, 2025 | 4.98 | 5.24 | 4.71 | 4.87 | 4.87 | -2.60% | 42,618 |
| Oct 28, 2025 | 4.90 | 5.30 | 4.71 | 5.00 | 5.00 | 2.88% | 145,717 |
| Oct 27, 2025 | 4.76 | 4.96 | 4.60 | 4.86 | 4.86 | 1.89% | 68,559 |
| Oct 24, 2025 | 4.85 | 4.98 | 4.75 | 4.77 | 4.77 | -2.45% | 42,286 |
| Oct 23, 2025 | 4.41 | 5.05 | 4.40 | 4.89 | 4.89 | 11.64% | 110,569 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.27 | 4.38 | 4.38 | -7.40% | 97,001 |
| Oct 21, 2025 | 4.90 | 4.98 | 4.64 | 4.73 | 4.73 | -3.47% | 68,285 |
| Oct 20, 2025 | 4.52 | 5.07 | 4.52 | 4.90 | 4.90 | 5.83% | 118,865 |
| Oct 17, 2025 | 4.83 | 4.91 | 4.50 | 4.63 | 4.63 | -3.34% | 81,005 |
| Oct 16, 2025 | 4.91 | 5.00 | 4.74 | 4.79 | 4.79 | -2.84% | 76,659 |
| Oct 15, 2025 | 5.12 | 5.24 | 4.73 | 4.93 | 4.93 | -3.33% | 87,633 |
| Oct 14, 2025 | 4.84 | 5.24 | 4.64 | 5.10 | 5.10 | 7.14% | 127,133 |
| Oct 13, 2025 | 4.45 | 4.98 | 4.29 | 4.76 | 4.76 | 6.97% | 286,160 |
| Oct 10, 2025 | 4.70 | 4.90 | 4.35 | 4.45 | 4.45 | -3.78% | 369,873 |
| Oct 9, 2025 | 6.54 | 6.66 | 4.34 | 4.63 | 4.63 | -29.82% | 601,614 |
| Oct 8, 2025 | 7.76 | 8.21 | 6.50 | 6.59 | 6.59 | -14.64% | 199,486 |
| Oct 7, 2025 | 7.97 | 8.45 | 6.98 | 7.72 | 7.72 | -3.86% | 329,336 |
| Oct 6, 2025 | 6.64 | 8.81 | 6.64 | 8.03 | 8.03 | 20.93% | 524,748 |
| Oct 3, 2025 | 7.00 | 7.31 | 6.63 | 6.64 | 6.64 | -6.35% | 113,243 |
| Oct 2, 2025 | 6.08 | 7.62 | 6.08 | 7.09 | 7.09 | 16.80% | 371,132 |
| Oct 1, 2025 | 5.78 | 6.70 | 5.78 | 6.07 | 6.07 | 5.02% | 130,242 |
| Sep 30, 2025 | 6.30 | 6.79 | 5.75 | 5.78 | 5.78 | -8.98% | 221,953 |
| Sep 29, 2025 | 5.75 | 6.45 | 5.53 | 6.35 | 6.35 | 13.19% | 219,518 |
| Sep 26, 2025 | 4.77 | 5.80 | 4.75 | 5.61 | 5.61 | 17.61% | 251,447 |
| Sep 25, 2025 | 4.53 | 4.81 | 4.41 | 4.77 | 4.77 | 5.30% | 80,754 |
| Sep 24, 2025 | 4.79 | 4.93 | 4.45 | 4.53 | 4.53 | -5.03% | 139,134 |
| Sep 23, 2025 | 4.44 | 4.82 | 4.37 | 4.77 | 4.77 | 8.41% | 143,069 |
| Sep 22, 2025 | 4.52 | 4.90 | 4.33 | 4.40 | 4.40 | -3.08% | 215,470 |
| Sep 19, 2025 | 4.38 | 4.80 | 4.25 | 4.54 | 4.54 | 3.42% | 234,370 |
| Sep 18, 2025 | 4.45 | 4.53 | 4.15 | 4.39 | 4.39 | -1.13% | 148,921 |
| Sep 17, 2025 | 4.98 | 5.30 | 4.36 | 4.44 | 4.44 | -11.38% | 353,215 |
| Sep 16, 2025 | 3.91 | 5.15 | 3.75 | 5.01 | 5.01 | 35.04% | 420,549 |
| Sep 15, 2025 | 3.76 | 3.96 | 3.49 | 3.71 | 3.71 | -4.63% | 166,559 |
| Sep 12, 2025 | 4.17 | 4.18 | 3.81 | 3.89 | 3.89 | -9.11% | 214,178 |
| Sep 11, 2025 | 4.55 | 4.66 | 4.00 | 4.28 | 4.28 | -5.93% | 210,213 |
| Sep 10, 2025 | 4.71 | 4.73 | 4.43 | 4.55 | 4.55 | -2.78% | 82,734 |
| Sep 9, 2025 | 4.43 | 4.74 | 4.43 | 4.68 | 4.68 | 0.86% | 87,582 |
| Sep 8, 2025 | 4.49 | 4.90 | 4.43 | 4.64 | 4.64 | 0.43% | 202,756 |
| Sep 5, 2025 | 4.55 | 4.85 | 4.34 | 4.62 | 4.62 | -0.86% | 352,430 |
| Sep 4, 2025 | 4.19 | 5.00 | 4.15 | 4.66 | 4.66 | 1.97% | 607,670 |
| Sep 3, 2025 | 4.05 | 7.26 | 4.05 | 4.57 | 4.57 | 14.25% | 10,823,197 |
| Sep 2, 2025 | 3.86 | 4.10 | 3.75 | 4.00 | 4.00 | -1.96% | 60,774 |
| Aug 29, 2025 | 3.61 | 4.14 | 3.56 | 4.08 | 4.08 | 14.61% | 61,475 |
| Aug 28, 2025 | 3.12 | 3.96 | 3.08 | 3.56 | 3.56 | 15.58% | 328,619 |
| Aug 27, 2025 | 2.61 | 3.26 | 2.55 | 3.08 | 3.08 | 20.31% | 429,926 |
| Aug 26, 2025 | 2.58 | 2.65 | 2.53 | 2.56 | 2.56 | 1.99% | 31,250 |
| Aug 25, 2025 | 2.50 | 2.56 | 2.50 | 2.51 | 2.51 | - | 27,544 |
| Aug 22, 2025 | 2.58 | 2.58 | 2.37 | 2.51 | 2.51 | 2.03% | 67,710 |