Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
9.82
+0.14 (1.50%)
At close: Mar 6, 2026, 4:00 PM EST
9.50
-0.32 (-3.26%)
After-hours: Mar 6, 2026, 6:35 PM EST
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,872 |
| Mar 3, 2026 | 9.98 | 10.56 | 9.26 | 9.42 | 9.42 | -9.60% | 71,093 |
| 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% | 27,103 |
| Feb 26, 2026 | 10.56 | 10.80 | 10.31 | 10.56 | 10.56 | -0.66% | 14,440 |
| Feb 25, 2026 | 11.00 | 11.02 | 9.90 | 10.63 | 10.63 | -3.10% | 58,866 |
| Feb 24, 2026 | 10.67 | 11.22 | 10.55 | 10.97 | 10.97 | 1.86% | 43,776 |
| Feb 23, 2026 | 10.50 | 11.02 | 9.81 | 10.77 | 10.77 | 7.70% | 103,898 |
| 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% | 92,058 |
| Feb 18, 2026 | 8.48 | 10.43 | 8.48 | 10.24 | 10.24 | 23.90% | 144,564 |
| Feb 17, 2026 | 9.96 | 9.96 | 8.08 | 8.27 | 8.27 | -4.45% | 176,598 |
| 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% | 52,974 |
| 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% | 39,234 |
| Feb 4, 2026 | 9.07 | 9.36 | 8.41 | 8.83 | 8.83 | -3.39% | 36,610 |
| 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% | 42,833 |
| Jan 29, 2026 | 9.41 | 9.61 | 9.09 | 9.20 | 9.20 | -2.65% | 17,080 |
| Jan 28, 2026 | 9.61 | 9.70 | 8.78 | 9.45 | 9.45 | -1.66% | 76,266 |
| Jan 27, 2026 | 9.79 | 10.47 | 9.61 | 9.61 | 9.61 | -2.44% | 63,647 |
| Jan 26, 2026 | 9.85 | 9.88 | 9.55 | 9.85 | 9.85 | 0.51% | 46,234 |
| Jan 23, 2026 | 9.84 | 9.88 | 9.62 | 9.80 | 9.80 | 0.20% | 37,032 |
| Jan 22, 2026 | 9.89 | 9.97 | 9.12 | 9.78 | 9.78 | -0.10% | 32,473 |
| Jan 21, 2026 | 9.81 | 10.00 | 9.76 | 9.79 | 9.79 | -0.20% | 29,543 |
| Jan 20, 2026 | 9.56 | 9.99 | 9.04 | 9.81 | 9.81 | 0.72% | 62,877 |
| Jan 16, 2026 | 8.70 | 9.96 | 8.60 | 9.74 | 9.74 | 9.93% | 110,283 |
| Jan 15, 2026 | 9.16 | 9.37 | 8.80 | 8.86 | 8.86 | -4.11% | 89,402 |
| Jan 14, 2026 | 9.35 | 9.39 | 8.74 | 9.24 | 9.24 | - | 45,365 |
| Jan 13, 2026 | 8.85 | 9.46 | 8.69 | 9.24 | 9.24 | 4.52% | 47,636 |
| Jan 12, 2026 | 9.76 | 9.97 | 8.72 | 8.84 | 8.84 | -9.61% | 173,559 |
| Jan 9, 2026 | 8.37 | 10.24 | 8.30 | 9.78 | 9.78 | 18.40% | 238,184 |
| Jan 8, 2026 | 8.82 | 8.96 | 8.26 | 8.26 | 8.26 | -5.71% | 45,261 |
| Jan 7, 2026 | 8.54 | 9.09 | 8.40 | 8.76 | 8.76 | 6.05% | 86,805 |
| Jan 6, 2026 | 8.14 | 8.42 | 8.03 | 8.26 | 8.26 | 0.98% | 83,665 |
| Jan 5, 2026 | 8.43 | 8.88 | 7.92 | 8.18 | 8.18 | -1.45% | 86,256 |
| Jan 2, 2026 | 8.42 | 8.53 | 8.04 | 8.30 | 8.30 | -1.66% | 94,015 |
| Dec 31, 2025 | 8.38 | 8.89 | 8.31 | 8.44 | 8.44 | 0.72% | 119,375 |
| Dec 30, 2025 | 9.09 | 9.45 | 8.32 | 8.38 | 8.38 | -8.21% | 95,949 |
| Dec 29, 2025 | 9.15 | 9.34 | 8.41 | 9.13 | 9.13 | -1.35% | 101,315 |
| Dec 26, 2025 | 10.20 | 10.20 | 9.12 | 9.26 | 9.26 | -3.39% | 91,729 |
| Dec 24, 2025 | 9.66 | 9.72 | 9.39 | 9.58 | 9.58 | -0.83% | 19,665 |
| Dec 23, 2025 | 10.11 | 11.00 | 9.51 | 9.66 | 9.66 | -3.98% | 101,659 |