Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
8.78
+0.44 (5.28%)
Feb 9, 2026, 10:09 AM EST - Market open
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 9.18 | 10.23 | 9.18 | 10.06 | 10.06 | 10.19% | 109,092 |
| Dec 19, 2025 | 10.36 | 10.50 | 9.00 | 9.13 | 9.13 | -12.38% | 251,242 |
| Dec 18, 2025 | 10.84 | 11.88 | 9.98 | 10.42 | 10.42 | - | 636,346 |
| Dec 17, 2025 | 8.65 | 10.98 | 8.30 | 10.42 | 10.42 | 20.32% | 583,636 |
| Dec 16, 2025 | 8.45 | 8.84 | 8.30 | 8.66 | 8.66 | 1.88% | 86,442 |
| Dec 15, 2025 | 8.89 | 8.95 | 8.29 | 8.50 | 8.50 | -4.17% | 91,462 |
| Dec 12, 2025 | 8.45 | 8.87 | 7.82 | 8.87 | 8.87 | 6.48% | 187,241 |
| Dec 11, 2025 | 7.57 | 8.61 | 7.45 | 8.33 | 8.33 | 10.04% | 151,726 |
| Dec 10, 2025 | 7.11 | 7.70 | 7.10 | 7.57 | 7.57 | 6.32% | 128,533 |
| Dec 9, 2025 | 6.17 | 7.60 | 6.17 | 7.12 | 7.12 | 15.58% | 298,454 |
| Dec 8, 2025 | 5.92 | 6.25 | 5.58 | 6.16 | 6.16 | 4.67% | 48,767 |
| Dec 5, 2025 | 5.87 | 6.27 | 5.82 | 5.89 | 5.89 | -0.59% | 34,298 |
| Dec 4, 2025 | 5.54 | 6.00 | 5.33 | 5.92 | 5.92 | 6.86% | 210,203 |
| Dec 3, 2025 | 5.48 | 5.60 | 5.35 | 5.54 | 5.54 | 1.28% | 147,352 |
| Dec 2, 2025 | 5.47 | 5.80 | 5.10 | 5.47 | 5.47 | 0.37% | 178,516 |
| Dec 1, 2025 | 5.97 | 6.11 | 5.40 | 5.45 | 5.45 | -12.66% | 137,843 |
| Nov 28, 2025 | 6.54 | 6.54 | 5.66 | 6.24 | 6.24 | -3.11% | 116,661 |
| Nov 26, 2025 | 6.36 | 6.54 | 6.07 | 6.44 | 6.44 | 2.88% | 46,749 |
| Nov 25, 2025 | 6.50 | 6.76 | 6.10 | 6.26 | 6.26 | -2.95% | 87,121 |