Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
3.940
-0.130 (-3.19%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Kalaris Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.14 | 4.17 | 3.89 | 3.94 | 3.94 | -3.19% | 39,994 |
| Aug 7, 2026 | 4.27 | 4.31 | 4.04 | 4.07 | 4.07 | -2.86% | 58,830 |
| Aug 6, 2026 | 4.19 | 4.31 | 4.10 | 4.19 | 4.19 | - | 45,219 |
| Aug 5, 2026 | 4.32 | 4.38 | 4.06 | 4.19 | 4.19 | -3.01% | 26,398 |
| Aug 4, 2026 | 4.02 | 4.40 | 4.02 | 4.32 | 4.32 | 6.67% | 133,334 |
| Aug 3, 2026 | 3.57 | 4.09 | 3.46 | 4.05 | 4.05 | 15.38% | 155,766 |
| Jul 31, 2026 | 3.43 | 3.61 | 3.40 | 3.51 | 3.51 | 0.86% | 71,788 |
| Jul 30, 2026 | 3.37 | 3.51 | 3.03 | 3.48 | 3.48 | 2.35% | 76,242 |
| Jul 29, 2026 | 3.32 | 3.46 | 3.23 | 3.40 | 3.40 | 1.80% | 100,018 |
| Jul 28, 2026 | 3.62 | 3.69 | 3.27 | 3.34 | 3.34 | -6.70% | 118,282 |
| Jul 27, 2026 | 3.75 | 3.84 | 3.50 | 3.58 | 3.58 | -4.02% | 71,675 |
| Jul 24, 2026 | 3.87 | 3.97 | 3.52 | 3.73 | 3.73 | -4.85% | 157,758 |
| Jul 23, 2026 | 3.93 | 4.19 | 3.82 | 3.92 | 3.92 | -3.69% | 137,697 |
| Jul 22, 2026 | 4.00 | 4.10 | 3.91 | 4.07 | 4.07 | 0.74% | 97,362 |
| Jul 21, 2026 | 3.95 | 4.05 | 3.53 | 4.04 | 4.04 | 1.00% | 395,381 |
| Jul 20, 2026 | 4.25 | 4.59 | 3.95 | 4.00 | 4.00 | -8.68% | 498,427 |
| Jul 17, 2026 | 4.43 | 6.25 | 4.30 | 4.38 | 4.38 | -4.99% | 10,944,040 |
| Jul 16, 2026 | 4.77 | 4.77 | 4.42 | 4.61 | 4.61 | -4.36% | 61,346 |
| Jul 15, 2026 | 4.58 | 4.88 | 4.40 | 4.82 | 4.82 | 5.93% | 74,362 |
| Jul 14, 2026 | 4.43 | 4.62 | 4.30 | 4.55 | 4.55 | 2.94% | 35,440 |
| Jul 13, 2026 | 4.41 | 4.50 | 4.24 | 4.42 | 4.42 | -0.45% | 68,022 |
| Jul 10, 2026 | 4.54 | 4.54 | 4.33 | 4.44 | 4.44 | -1.11% | 10,279 |
| Jul 9, 2026 | 4.73 | 4.73 | 4.46 | 4.49 | 4.49 | -4.67% | 16,083 |
| Jul 8, 2026 | 4.89 | 4.92 | 4.48 | 4.71 | 4.71 | -2.48% | 64,589 |
| Jul 7, 2026 | 4.81 | 4.83 | 4.61 | 4.83 | 4.83 | 3.87% | 22,463 |
| Jul 6, 2026 | 4.76 | 4.91 | 4.57 | 4.65 | 4.65 | -2.11% | 49,656 |
| Jul 2, 2026 | 4.55 | 4.80 | 4.38 | 4.75 | 4.75 | 4.86% | 56,292 |
| Jul 1, 2026 | 4.33 | 4.60 | 4.15 | 4.53 | 4.53 | 11.30% | 54,458 |
| Jun 30, 2026 | 4.24 | 4.34 | 3.90 | 4.07 | 4.07 | -3.44% | 104,018 |
| Jun 29, 2026 | 4.28 | 4.38 | 4.16 | 4.22 | 4.22 | -2.43% | 122,083 |
| Jun 26, 2026 | 4.43 | 4.49 | 4.25 | 4.32 | 4.32 | 0.47% | 164,531 |
| Jun 25, 2026 | 4.37 | 4.59 | 4.23 | 4.30 | 4.30 | -2.27% | 53,178 |
| Jun 24, 2026 | 4.49 | 4.61 | 4.25 | 4.40 | 4.40 | -1.57% | 50,566 |
| Jun 23, 2026 | 4.38 | 4.55 | 4.31 | 4.47 | 4.47 | 1.59% | 22,095 |
| Jun 22, 2026 | 4.68 | 4.70 | 4.39 | 4.40 | 4.40 | -6.78% | 66,297 |
| Jun 18, 2026 | 4.57 | 4.80 | 4.55 | 4.72 | 4.72 | 3.74% | 235,547 |
| Jun 17, 2026 | 4.69 | 4.75 | 4.46 | 4.55 | 4.55 | 4.12% | 82,457 |
| Jun 16, 2026 | 4.42 | 4.57 | 4.29 | 4.37 | 4.37 | 2.34% | 45,120 |
| Jun 15, 2026 | 4.54 | 4.65 | 4.27 | 4.27 | 4.27 | -1.39% | 83,946 |
| Jun 12, 2026 | 4.38 | 4.68 | 4.28 | 4.33 | 4.33 | -0.69% | 34,256 |
| Jun 11, 2026 | 4.16 | 4.42 | 4.10 | 4.36 | 4.36 | 4.81% | 60,022 |
| Jun 10, 2026 | 4.06 | 4.27 | 4.04 | 4.16 | 4.16 | 1.84% | 47,848 |
| Jun 9, 2026 | 4.26 | 4.26 | 4.02 | 4.09 | 4.09 | -2.04% | 103,686 |
| Jun 8, 2026 | 4.44 | 4.54 | 4.15 | 4.17 | 4.17 | -6.08% | 57,922 |
| Jun 5, 2026 | 4.66 | 4.66 | 4.40 | 4.44 | 4.44 | -4.72% | 141,445 |
| Jun 4, 2026 | 4.72 | 4.83 | 4.66 | 4.66 | 4.66 | -1.27% | 39,549 |
| Jun 3, 2026 | 4.66 | 4.97 | 4.66 | 4.72 | 4.72 | 1.51% | 45,596 |
| Jun 2, 2026 | 4.92 | 4.92 | 4.56 | 4.65 | 4.65 | -5.10% | 99,783 |
| Jun 1, 2026 | 5.26 | 5.28 | 4.85 | 4.90 | 4.90 | -7.02% | 65,416 |
| May 29, 2026 | 5.21 | 5.38 | 5.11 | 5.27 | 5.27 | 1.74% | 145,027 |