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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254.765.084.715.05-6.54%41,257
Oct 30, 20254.824.924.704.744.74-2.67%25,220
Oct 29, 20254.985.244.714.874.87-2.60%42,618
Oct 28, 20254.905.304.715.005.002.88%145,717
Oct 27, 20254.764.964.604.864.861.89%68,559
Oct 24, 20254.854.984.754.774.77-2.45%42,286
Oct 23, 20254.415.054.404.894.8911.64%110,569
Oct 22, 20254.704.704.274.384.38-7.40%97,001
Oct 21, 20254.904.984.644.734.73-3.47%68,285
Oct 20, 20254.525.074.524.904.905.83%118,865
Oct 17, 20254.834.914.504.634.63-3.34%81,005
Oct 16, 20254.915.004.744.794.79-2.84%76,659
Oct 15, 20255.125.244.734.934.93-3.33%87,633
Oct 14, 20254.845.244.645.105.107.14%127,133
Oct 13, 20254.454.984.294.764.766.97%286,160
Oct 10, 20254.704.904.354.454.45-3.78%369,873
Oct 9, 20256.546.664.344.634.63-29.82%601,614
Oct 8, 20257.768.216.506.596.59-14.64%199,486
Oct 7, 20257.978.456.987.727.72-3.86%329,336
Oct 6, 20256.648.816.648.038.0320.93%524,748
Oct 3, 20257.007.316.636.646.64-6.35%113,243
Oct 2, 20256.087.626.087.097.0916.80%371,132
Oct 1, 20255.786.705.786.076.075.02%130,242
Sep 30, 20256.306.795.755.785.78-8.98%221,953
Sep 29, 20255.756.455.536.356.3513.19%219,518
Sep 26, 20254.775.804.755.615.6117.61%251,447
Sep 25, 20254.534.814.414.774.775.30%80,754
Sep 24, 20254.794.934.454.534.53-5.03%139,134
Sep 23, 20254.444.824.374.774.778.41%143,069
Sep 22, 20254.524.904.334.404.40-3.08%215,470
Sep 19, 20254.384.804.254.544.543.42%234,370
Sep 18, 20254.454.534.154.394.39-1.13%148,921
Sep 17, 20254.985.304.364.444.44-11.38%353,215
Sep 16, 20253.915.153.755.015.0135.04%420,549
Sep 15, 20253.763.963.493.713.71-4.63%166,559
Sep 12, 20254.174.183.813.893.89-9.11%214,178
Sep 11, 20254.554.664.004.284.28-5.93%210,213
Sep 10, 20254.714.734.434.554.55-2.78%82,734
Sep 9, 20254.434.744.434.684.680.86%87,582
Sep 8, 20254.494.904.434.644.640.43%202,756
Sep 5, 20254.554.854.344.624.62-0.86%352,430
Sep 4, 20254.195.004.154.664.661.97%607,670
Sep 3, 20254.057.264.054.574.5714.25%10,823,197
Sep 2, 20253.864.103.754.004.00-1.96%60,774
Aug 29, 20253.614.143.564.084.0814.61%61,475
Aug 28, 20253.123.963.083.563.5615.58%328,619
Aug 27, 20252.613.262.553.083.0820.31%429,926
Aug 26, 20252.582.652.532.562.561.99%31,250
Aug 25, 20252.502.562.502.512.51-27,544
Aug 22, 20252.582.582.372.512.512.03%67,710