Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
7.99
-0.61 (-7.09%)
Mar 31, 2025, 3:33 PM EDT - Market open
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.60 | 8.78 | 7.75 | 8.10 | - | -5.81% | 9,019 |
| 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 |
| Mar 19, 2025 | 10.45 | 12.78 | 9.40 | 11.47 | 11.47 | 16.92% | 92,161 |
| Mar 18, 2025 | 9.55 | 10.32 | 9.55 | 9.81 | 9.81 | 1.55% | 9,429 |
| Mar 17, 2025 | 9.76 | 9.80 | 9.40 | 9.66 | 9.66 | 0.10% | 3,899 |
| Mar 14, 2025 | 9.63 | 9.79 | 9.46 | 9.65 | 9.65 | 5.81% | 3,479 |
| Mar 13, 2025 | 9.63 | 10.07 | 9.00 | 9.12 | 9.12 | -5.69% | 19,657 |
| Mar 12, 2025 | 9.58 | 9.68 | 9.37 | 9.67 | 9.67 | 1.90% | 2,549 |
| Mar 11, 2025 | 9.39 | 9.57 | 9.10 | 9.49 | 9.49 | 3.15% | 33,053 |
| Mar 10, 2025 | 9.69 | 9.69 | 9.20 | 9.20 | 9.20 | -6.79% | 3,893 |
| Mar 7, 2025 | 9.69 | 9.98 | 9.69 | 9.87 | 9.87 | 1.44% | 7,579 |
| Mar 6, 2025 | 9.64 | 10.08 | 9.64 | 9.73 | 9.73 | -0.41% | 3,251 |
| Mar 5, 2025 | 9.63 | 10.15 | 9.63 | 9.77 | 9.77 | -0.20% | 3,630 |
| Mar 4, 2025 | 9.82 | 9.82 | 9.45 | 9.79 | 9.79 | -2.25% | 3,955 |
| Mar 3, 2025 | 10.04 | 10.11 | 9.53 | 10.02 | 10.02 | 2.19% | 5,554 |
| Feb 28, 2025 | 10.05 | 10.08 | 9.51 | 9.80 | 9.80 | 3.05% | 10,509 |
| Feb 27, 2025 | 10.14 | 10.14 | 9.51 | 9.51 | 9.51 | -2.66% | 4,409 |
| Feb 26, 2025 | 10.00 | 10.20 | 9.68 | 9.77 | 9.77 | -0.06% | 9,178 |
| Feb 25, 2025 | 10.54 | 10.54 | 9.78 | 9.78 | 9.78 | -4.16% | 9,564 |
| Feb 24, 2025 | 9.63 | 10.73 | 9.63 | 10.20 | 10.20 | 5.92% | 22,014 |
| Feb 21, 2025 | 9.97 | 9.97 | 9.63 | 9.63 | 9.63 | -2.03% | 5,100 |
| Feb 20, 2025 | 10.22 | 10.25 | 9.83 | 9.83 | 9.83 | -5.57% | 6,267 |
| Feb 19, 2025 | 9.69 | 10.41 | 9.69 | 10.41 | 10.41 | 8.78% | 10,409 |
| Feb 18, 2025 | 9.55 | 9.95 | 9.55 | 9.57 | 9.57 | -3.33% | 4,882 |
| Feb 14, 2025 | 9.87 | 9.96 | 9.87 | 9.90 | 9.90 | 0.20% | 1,801 |
| Feb 13, 2025 | 9.86 | 10.05 | 9.64 | 9.88 | 9.88 | 1.33% | 15,754 |
| Feb 12, 2025 | 10.00 | 10.00 | 9.60 | 9.75 | 9.75 | -0.31% | 19,255 |
| Feb 11, 2025 | 10.00 | 10.00 | 9.54 | 9.78 | 9.78 | 0.72% | 8,421 |
| Feb 10, 2025 | 10.00 | 10.16 | 9.61 | 9.71 | 9.71 | -3.38% | 20,504 |
| Feb 7, 2025 | 10.10 | 10.10 | 9.95 | 10.05 | 10.05 | 0.50% | 6,842 |
| Feb 6, 2025 | 10.31 | 10.31 | 9.96 | 10.00 | 10.00 | -3.01% | 20,231 |
| Feb 5, 2025 | 10.15 | 10.38 | 10.02 | 10.31 | 10.31 | 2.49% | 11,859 |
| Feb 4, 2025 | 10.19 | 10.37 | 9.72 | 10.06 | 10.06 | 2.65% | 46,808 |
| Feb 3, 2025 | 9.40 | 10.29 | 9.40 | 9.80 | 9.80 | 4.03% | 95,817 |
| Jan 31, 2025 | 9.74 | 9.74 | 9.42 | 9.42 | 9.42 | 0.11% | 14,310 |
| Jan 30, 2025 | 9.97 | 9.97 | 9.41 | 9.41 | 9.41 | -3.49% | 30,832 |
| Jan 29, 2025 | 10.00 | 10.00 | 9.57 | 9.75 | 9.75 | 0.52% | 5,941 |
| Jan 28, 2025 | 10.00 | 10.40 | 9.37 | 9.70 | 9.70 | -2.51% | 59,637 |
| Jan 27, 2025 | 10.04 | 10.17 | 9.70 | 9.95 | 9.95 | -1.58% | 34,371 |
| Jan 24, 2025 | 10.46 | 10.46 | 9.88 | 10.11 | 10.11 | -0.79% | 28,805 |
| Jan 23, 2025 | 9.26 | 10.20 | 8.90 | 10.19 | 10.19 | 10.76% | 44,075 |
| Jan 22, 2025 | 9.66 | 9.66 | 8.88 | 9.20 | 9.20 | -1.92% | 38,207 |
| Jan 21, 2025 | 9.60 | 9.76 | 9.01 | 9.38 | 9.38 | 1.08% | 65,266 |
| Jan 17, 2025 | 9.04 | 10.00 | 8.66 | 9.28 | 9.28 | 3.11% | 92,833 |