Skip to main content
logo
Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
4.080
+0.520 (14.61%)
At close: Aug 29, 2025, 4:00 PM
4.059
-0.021 (-0.52%)
After-hours: Aug 29, 2025, 6:48 PM EDT

Kalaris Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20252.552.552.442.462.46-4.28%10,797
Aug 20, 20252.572.642.472.572.57-28,661
Aug 19, 20252.642.642.442.572.572.80%24,846
Aug 18, 20252.462.602.362.502.501.63%55,249
Aug 15, 20252.312.482.312.462.468.37%78,611
Aug 14, 20252.282.322.142.272.27-0.44%75,076
Aug 13, 20252.452.582.202.282.28-8.43%113,338
Aug 12, 20252.592.592.462.492.49-6.39%61,998
Aug 11, 20252.592.702.552.662.66-0.37%12,097
Aug 8, 20252.712.712.542.672.67-1.48%28,903
Aug 7, 20252.672.792.602.712.712.65%27,651
Aug 6, 20252.592.772.542.642.643.53%72,103
Aug 5, 20252.532.682.462.552.55-1.16%48,185
Aug 4, 20252.612.662.462.582.58-4.09%69,652
Aug 1, 20252.722.752.562.692.690.37%52,807
Jul 31, 20252.732.962.622.682.68-0.37%19,056
Jul 30, 20252.782.822.692.692.69-15,174
Jul 29, 20252.972.972.652.692.69-8.03%72,985
Jul 28, 20252.782.972.782.932.935.98%32,509
Jul 25, 20252.812.962.662.762.76-2.82%41,291
Jul 24, 20252.782.962.782.842.842.53%37,511
Jul 23, 20252.622.972.532.772.777.78%133,107
Jul 22, 20252.502.592.412.572.576.20%148,226
Jul 21, 20252.392.502.392.422.421.26%23,396
Jul 18, 20252.372.542.372.392.39-1.24%40,606
Jul 17, 20252.432.522.352.422.42-1.63%203,569
Jul 16, 20252.462.592.402.462.462.50%36,951
Jul 15, 20252.582.602.332.402.40-8.05%63,448
Jul 14, 20252.462.622.462.612.617.41%33,885
Jul 11, 20252.502.652.422.432.43-2.80%68,547
Jul 10, 20252.642.642.402.502.50-1.96%24,666
Jul 9, 20252.642.642.362.552.55-1.16%65,226
Jul 8, 20252.612.642.552.582.58-1.15%11,765
Jul 7, 20252.492.612.402.612.614.40%14,700
Jul 3, 20252.632.692.502.502.50-2.34%35,701
Jul 2, 20252.682.752.562.562.56-0.78%15,106
Jul 1, 20252.732.732.572.582.58-3.37%2,793
Jun 30, 20252.692.722.622.672.671.91%5,727
Jun 27, 20252.542.702.542.622.622.34%38,347
Jun 26, 20252.602.672.472.562.56-1.54%28,297
Jun 25, 20252.422.652.282.602.604.42%28,792
Jun 24, 20252.422.672.372.492.495.51%72,501
Jun 23, 20252.402.532.352.362.36-1.67%14,675
Jun 20, 20252.752.752.322.402.40-6.61%150,164