Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
2.360
-0.140 (-5.60%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Kalaris Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.46 | 2.55 | 2.36 | 2.36 | 2.36 | -5.60% | 104,424 |
| Oct 8, 2026 | 2.60 | 2.60 | 2.35 | 2.50 | 2.50 | -2.34% | 109,961 |
| Oct 7, 2026 | 2.59 | 2.69 | 2.53 | 2.56 | 2.56 | -3.76% | 74,117 |
| Oct 6, 2026 | 2.90 | 2.93 | 2.61 | 2.66 | 2.66 | -6.01% | 102,550 |
| Oct 5, 2026 | 2.72 | 2.89 | 2.58 | 2.83 | 2.83 | 4.81% | 27,388 |
| Oct 2, 2026 | 2.90 | 2.90 | 2.51 | 2.70 | 2.70 | -5.26% | 235,897 |
| Oct 1, 2026 | 2.88 | 2.89 | 2.76 | 2.85 | 2.85 | -1.38% | 58,621 |
| Sep 30, 2026 | 2.87 | 2.97 | 2.75 | 2.89 | 2.89 | -0.34% | 102,557 |
| Sep 29, 2026 | 2.84 | 2.91 | 2.84 | 2.90 | 2.90 | 1.93% | 51,803 |
| Sep 28, 2026 | 2.91 | 2.97 | 2.81 | 2.85 | 2.85 | -2.57% | 92,778 |
| Sep 25, 2026 | 3.02 | 3.09 | 2.91 | 2.92 | 2.92 | -4.89% | 49,252 |
| Sep 24, 2026 | 3.13 | 3.16 | 3.02 | 3.07 | 3.07 | -1.60% | 33,587 |
| Sep 23, 2026 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | -3.70% | 24,129 |
| Sep 22, 2026 | 3.23 | 3.29 | 3.16 | 3.24 | 3.24 | -0.15% | 29,135 |
| Sep 21, 2026 | 3.20 | 3.30 | 3.09 | 3.25 | 3.25 | 1.41% | 88,631 |
| 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 |