Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
3.200
+0.040 (1.27%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Kalaris Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.18 | 3.23 | 3.04 | 3.20 | 3.20 | 1.27% | 234,394 |
| Sep 17, 2026 | 3.20 | 3.27 | 3.13 | 3.16 | 3.16 | -0.63% | 43,336 |
| Sep 16, 2026 | 3.15 | 3.25 | 3.10 | 3.18 | 3.18 | -0.63% | 61,745 |
| Sep 15, 2026 | 3.35 | 3.36 | 3.20 | 3.20 | 3.20 | -3.03% | 109,362 |
| Sep 14, 2026 | 3.41 | 3.45 | 3.25 | 3.30 | 3.30 | -2.37% | 57,632 |
| Sep 11, 2026 | 3.39 | 3.44 | 3.27 | 3.38 | 3.38 | 2.42% | 95,102 |
| Sep 10, 2026 | 3.55 | 3.66 | 3.30 | 3.30 | 3.30 | -4.90% | 60,821 |
| Sep 9, 2026 | 3.66 | 3.68 | 3.45 | 3.47 | 3.47 | -4.41% | 82,984 |
| Sep 8, 2026 | 3.88 | 3.90 | 3.60 | 3.63 | 3.63 | -6.92% | 100,721 |
| Sep 4, 2026 | 3.91 | 3.95 | 3.82 | 3.90 | 3.90 | -1.02% | 23,861 |
| Sep 3, 2026 | 3.97 | 4.04 | 3.91 | 3.94 | 3.94 | 1.03% | 39,986 |
| Sep 2, 2026 | 3.97 | 4.14 | 3.90 | 3.90 | 3.90 | -0.51% | 17,271 |
| Sep 1, 2026 | 3.96 | 4.00 | 3.86 | 3.92 | 3.92 | -2.97% | 62,331 |
| Aug 31, 2026 | 3.99 | 4.04 | 3.83 | 4.04 | 4.04 | 0.25% | 19,587 |
| Aug 28, 2026 | 4.12 | 4.15 | 3.89 | 4.03 | 4.03 | -1.71% | 52,613 |
| Aug 27, 2026 | 4.08 | 4.19 | 4.00 | 4.10 | 4.10 | 0.49% | 104,887 |
| Aug 26, 2026 | 4.24 | 4.31 | 3.99 | 4.08 | 4.08 | -2.86% | 28,247 |
| Aug 25, 2026 | 4.04 | 4.25 | 4.04 | 4.20 | 4.20 | 2.44% | 26,261 |
| Aug 24, 2026 | 4.13 | 4.19 | 3.94 | 4.10 | 4.10 | -1.20% | 51,385 |
| Aug 21, 2026 | 4.10 | 4.31 | 3.99 | 4.15 | 4.15 | 0.73% | 81,244 |
| Aug 20, 2026 | 4.20 | 4.20 | 3.97 | 4.12 | 4.12 | -1.20% | 50,214 |
| Aug 19, 2026 | 4.10 | 4.33 | 3.98 | 4.17 | 4.17 | 3.47% | 79,551 |
| Aug 18, 2026 | 4.00 | 4.20 | 3.89 | 4.03 | 4.03 | 1.77% | 29,575 |
| Aug 17, 2026 | 4.05 | 4.17 | 3.91 | 3.96 | 3.96 | -2.94% | 30,096 |
| Aug 14, 2026 | 4.02 | 4.15 | 3.88 | 4.08 | 4.08 | 5.15% | 28,090 |
| Aug 13, 2026 | 3.92 | 4.06 | 3.84 | 3.88 | 3.88 | -1.52% | 56,523 |
| Aug 12, 2026 | 4.07 | 4.18 | 3.94 | 3.94 | 3.94 | -0.76% | 62,194 |
| Aug 11, 2026 | 3.95 | 4.14 | 3.94 | 3.97 | 3.97 | 0.76% | 27,605 |
| Aug 10, 2026 | 4.14 | 4.17 | 3.89 | 3.94 | 3.94 | -3.19% | 40,095 |
| Aug 7, 2026 | 4.27 | 4.31 | 4.04 | 4.07 | 4.07 | -2.86% | 58,832 |
| Aug 6, 2026 | 4.19 | 4.31 | 4.10 | 4.19 | 4.19 | - | 55,619 |
| Aug 5, 2026 | 4.32 | 4.38 | 4.06 | 4.19 | 4.19 | -3.01% | 26,401 |
| Aug 4, 2026 | 4.02 | 4.40 | 4.02 | 4.32 | 4.32 | 6.67% | 133,652 |
| Aug 3, 2026 | 3.57 | 4.09 | 3.46 | 4.05 | 4.05 | 15.38% | 156,594 |
| Jul 31, 2026 | 3.43 | 3.61 | 3.40 | 3.51 | 3.51 | 0.86% | 71,946 |
| Jul 30, 2026 | 3.37 | 3.51 | 3.03 | 3.48 | 3.48 | 2.35% | 76,285 |
| 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 |