Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
4.040
+0.040 (1.00%)
At close: Jul 21, 2026, 4:00 PM EDT
3.700
-0.340 (-8.42%)
After-hours: Jul 21, 2026, 7:34 PM EDT
Kalaris Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.95 | 4.05 | 3.53 | 4.04 | 4.04 | 1.00% | 395,114 |
| Jul 20, 2026 | 4.25 | 4.59 | 3.95 | 4.00 | 4.00 | -8.68% | 494,157 |
| Jul 17, 2026 | 4.43 | 6.25 | 4.30 | 4.38 | 4.38 | -4.99% | 10,890,227 |
| 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% | 74,351 |
| 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% | 68,017 |
| 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% | 64,583 |
| 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% | 54,328 |
| Jun 30, 2026 | 4.24 | 4.34 | 3.90 | 4.07 | 4.07 | -3.44% | 103,914 |
| 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% | 164,530 |
| Jun 25, 2026 | 4.37 | 4.59 | 4.23 | 4.30 | 4.30 | -2.27% | 53,078 |
| Jun 24, 2026 | 4.49 | 4.61 | 4.25 | 4.40 | 4.40 | -1.57% | 49,563 |
| 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% | 82,377 |
| 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 |
| May 28, 2026 | 5.24 | 5.60 | 5.09 | 5.18 | 5.18 | -1.15% | 40,070 |
| May 27, 2026 | 5.30 | 5.44 | 5.05 | 5.24 | 5.24 | 0.58% | 82,205 |
| May 26, 2026 | 5.48 | 5.60 | 5.16 | 5.21 | 5.21 | 5.89% | 156,115 |
| May 22, 2026 | 5.08 | 5.22 | 4.71 | 4.92 | 4.92 | -3.91% | 88,981 |
| May 21, 2026 | 4.75 | 5.15 | 4.75 | 5.12 | 5.12 | 6.00% | 34,162 |
| May 20, 2026 | 4.67 | 4.91 | 4.56 | 4.83 | 4.83 | 2.77% | 53,234 |
| May 19, 2026 | 4.61 | 4.84 | 4.61 | 4.70 | 4.70 | -0.84% | 21,311 |
| May 18, 2026 | 4.89 | 5.05 | 4.52 | 4.74 | 4.74 | -3.27% | 85,307 |
| May 15, 2026 | 5.29 | 5.29 | 4.90 | 4.90 | 4.90 | -6.13% | 33,842 |
| May 14, 2026 | 4.90 | 5.39 | 4.83 | 5.22 | 5.22 | 8.07% | 171,890 |
| May 13, 2026 | 4.66 | 4.91 | 4.52 | 4.83 | 4.83 | 0.84% | 119,522 |
| May 12, 2026 | 4.74 | 4.84 | 4.52 | 4.79 | 4.79 | 1.27% | 163,023 |
| May 11, 2026 | 5.02 | 5.06 | 4.69 | 4.73 | 4.73 | -6.89% | 155,342 |
| May 8, 2026 | 5.17 | 5.24 | 4.99 | 5.08 | 5.08 | -1.36% | 41,395 |