Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
2.900
-0.060 (-2.03%)
At close: May 30, 2025, 4:00 PM
3.040
+0.140 (4.83%)
After-hours: May 30, 2025, 4:02 PM EDT
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.95 | 3.10 | 2.88 | 2.90 | 2.90 | -2.03% | 16,200 |
| May 29, 2025 | 2.80 | 3.04 | 2.80 | 2.96 | 2.96 | 2.07% | 18,264 |
| May 28, 2025 | 2.86 | 3.04 | 2.81 | 2.90 | 2.90 | -0.34% | 16,357 |
| May 27, 2025 | 2.80 | 2.94 | 2.79 | 2.91 | 2.91 | 4.30% | 39,619 |
| May 23, 2025 | 2.77 | 2.87 | 2.65 | 2.79 | 2.79 | -1.41% | 119,062 |
| May 22, 2025 | 2.92 | 3.08 | 2.76 | 2.83 | 2.83 | -5.03% | 71,294 |
| May 21, 2025 | 3.21 | 3.42 | 2.88 | 2.98 | 2.98 | -10.51% | 136,848 |
| May 20, 2025 | 3.21 | 3.44 | 3.15 | 3.33 | 3.33 | 2.46% | 59,581 |
| May 19, 2025 | 3.38 | 3.54 | 3.16 | 3.25 | 3.25 | -6.61% | 36,567 |
| May 16, 2025 | 4.14 | 4.14 | 3.47 | 3.48 | 3.48 | -1.69% | 94,072 |
| May 15, 2025 | 3.22 | 3.81 | 3.13 | 3.54 | 3.54 | 4.73% | 29,005 |
| May 14, 2025 | 3.10 | 3.76 | 3.10 | 3.38 | 3.38 | 4.00% | 71,267 |
| May 13, 2025 | 3.28 | 3.41 | 3.13 | 3.25 | 3.25 | -3.85% | 55,606 |
| May 12, 2025 | 3.43 | 3.87 | 3.10 | 3.38 | 3.38 | -2.87% | 81,534 |
| May 9, 2025 | 4.21 | 4.21 | 3.48 | 3.48 | 3.48 | -9.61% | 21,601 |
| May 8, 2025 | 4.30 | 4.39 | 3.85 | 3.85 | 3.85 | -10.47% | 27,537 |
| May 7, 2025 | 4.99 | 5.02 | 4.19 | 4.30 | 4.30 | -10.23% | 34,025 |
| May 6, 2025 | 5.29 | 5.31 | 4.49 | 4.79 | 4.79 | -11.46% | 60,694 |
| May 5, 2025 | 5.64 | 5.91 | 5.41 | 5.41 | 5.41 | -7.20% | 23,313 |
| May 2, 2025 | 5.65 | 6.32 | 5.55 | 5.83 | 5.83 | -0.34% | 34,836 |
| May 1, 2025 | 6.28 | 6.87 | 5.53 | 5.85 | 5.85 | -6.70% | 94,244 |
| Apr 30, 2025 | 6.95 | 7.00 | 6.26 | 6.27 | 6.27 | -9.13% | 24,807 |
| Apr 29, 2025 | 6.53 | 7.40 | 6.53 | 6.90 | 6.90 | 2.83% | 131,722 |
| Apr 28, 2025 | 6.61 | 7.33 | 6.49 | 6.71 | 6.71 | 0.15% | 57,931 |
| Apr 25, 2025 | 6.50 | 6.86 | 6.50 | 6.70 | 6.70 | 2.76% | 13,922 |
| Apr 24, 2025 | 7.02 | 7.15 | 6.42 | 6.52 | 6.52 | -6.99% | 21,748 |
| Apr 23, 2025 | 6.56 | 7.16 | 6.56 | 7.01 | 7.01 | 3.70% | 16,927 |
| Apr 22, 2025 | 6.89 | 6.89 | 6.41 | 6.76 | 6.76 | 2.27% | 29,491 |
| Apr 21, 2025 | 6.70 | 7.35 | 6.49 | 6.61 | 6.61 | -5.44% | 16,717 |
| Apr 17, 2025 | 6.52 | 7.31 | 6.52 | 6.99 | 6.99 | 4.33% | 19,203 |
| Apr 16, 2025 | 6.72 | 7.06 | 6.24 | 6.70 | 6.70 | 3.72% | 109,300 |
| Apr 15, 2025 | 6.70 | 7.10 | 6.04 | 6.46 | 6.46 | -6.10% | 318,502 |
| Apr 14, 2025 | 7.14 | 8.31 | 6.58 | 6.88 | 6.88 | -4.84% | 146,023 |
| Apr 11, 2025 | 6.90 | 8.09 | 6.62 | 7.23 | 7.23 | -1.09% | 53,804 |
| Apr 10, 2025 | 8.11 | 8.20 | 6.42 | 7.31 | 7.31 | -5.19% | 33,202 |
| Apr 9, 2025 | 7.53 | 8.40 | 7.25 | 7.71 | 7.71 | 9.05% | 48,690 |
| Apr 8, 2025 | 7.16 | 7.47 | 6.71 | 7.07 | 7.07 | 7.12% | 39,763 |
| Apr 7, 2025 | 7.49 | 7.49 | 5.87 | 6.60 | 6.60 | -6.78% | 43,100 |
| Apr 4, 2025 | 7.42 | 7.70 | 7.08 | 7.08 | 7.08 | -4.32% | 20,878 |
| Apr 3, 2025 | 7.63 | 8.20 | 7.40 | 7.40 | 7.40 | -8.30% | 16,077 |
| Apr 2, 2025 | 8.00 | 8.40 | 7.68 | 8.07 | 8.07 | 0.88% | 14,063 |
| Apr 1, 2025 | 8.04 | 8.60 | 7.75 | 8.00 | 8.00 | -0.37% | 11,714 |
| Mar 31, 2025 | 8.60 | 8.78 | 7.75 | 8.03 | 8.03 | -6.63% | 12,270 |
| Mar 28, 2025 | 9.22 | 9.22 | 8.50 | 8.60 | 8.60 | -4.55% | 18,619 |
| Mar 27, 2025 | 9.81 | 9.91 | 9.01 | 9.01 | 9.01 | -2.17% | 18,903 |
| Mar 26, 2025 | 9.04 | 10.40 | 8.40 | 9.21 | 9.21 | 4.42% | 38,007 |
| Mar 25, 2025 | 10.30 | 10.79 | 8.57 | 8.82 | 8.82 | -16.00% | 11,988 |
| Mar 24, 2025 | 11.30 | 12.26 | 10.40 | 10.50 | 10.50 | -4.55% | 24,287 |
| Mar 21, 2025 | 10.46 | 12.50 | 10.10 | 11.00 | 11.00 | -3.51% | 40,759 |
| Mar 20, 2025 | 10.32 | 12.90 | 10.32 | 11.40 | 11.40 | -0.61% | 74,039 |