Kailera Therapeutics, Inc. KLRA
NASDAQ · United States · Health Technology
$11.03-0.39 (-3.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.03 | -3.42% | $11.39 | $11.76 | $10.57 | 2.19M |
| 2026-09-30 | $11.42 | +3.91% | $11.16 | $11.67 | $10.86 | 1.37M |
| 2026-09-29 | $10.99 | -1.17% | $11.10 | $11.31 | $10.83 | 694.10K |
| 2026-09-28 | $11.12 | -0.89% | $11.30 | $11.52 | $11.07 | 1.43M |
| 2026-09-25 | $11.22 | -6.34% | $11.80 | $12.33 | $11.10 | 1.72M |
| 2026-09-24 | $11.98 | -8.76% | $12.85 | $13.12 | $11.77 | 2.76M |
| 2026-09-23 | $13.13 | +2.66% | $12.76 | $13.22 | $12.56 | 1.63M |
| 2026-09-22 | $12.79 | +6.67% | $12.46 | $12.95 | $12.05 | 1.23M |
| 2026-09-21 | $11.99 | -6.55% | $12.95 | $13.04 | $11.84 | 1.05M |
| 2026-09-18 | $12.83 | -0.70% | $12.98 | $13.23 | $12.36 | 3.16M |
| 2026-09-17 | $12.92 | +1.73% | $13.07 | $13.21 | $12.63 | 1.04M |
| 2026-09-16 | $12.70 | -5.58% | $13.55 | $13.68 | $12.47 | 1.13M |
| 2026-09-15 | $13.45 | -2.18% | $13.71 | $13.98 | $13.32 | 726.40K |
| 2026-09-14 | $13.75 | -1.36% | $13.91 | $14.12 | $13.56 | 872.40K |
| 2026-09-11 | $13.94 | -6.51% | $15.10 | $15.40 | $13.90 | 815.40K |
| 2026-09-10 | $14.91 | +0.47% | $14.58 | $14.98 | $14.51 | 661.40K |
| 2026-09-09 | $14.84 | -9.68% | $16.27 | $16.32 | $14.76 | 743.70K |
| 2026-09-08 | $16.43 | +1.23% | $15.79 | $16.63 | $15.62 | 1.00M |
| 2026-09-04 | $16.23 | +3.11% | $15.60 | $16.44 | $15.57 | 523.30K |
| 2026-09-03 | $15.74 | -0.69% | $15.95 | $16.51 | $15.50 | 642.50K |
| 2026-09-02 | $15.85 | -3.41% | $16.39 | $16.82 | $15.59 | 737.30K |
| 2026-09-01 | $16.41 | +6.56% | $15.21 | $17.06 | $15.15 | 1.20M |
| 2026-08-31 | $15.40 | -5.00% | $16.26 | $16.64 | $15.15 | 1.14M |
| 2026-08-28 | $16.21 | -12.52% | $18.26 | $18.26 | $16.19 | 532.00K |
| 2026-08-27 | $18.53 | +0.49% | $18.31 | $18.78 | $17.76 | 439.60K |
| 2026-08-26 | $18.44 | +3.89% | $17.71 | $18.47 | $17.37 | 785.30K |
| 2026-08-25 | $17.75 | +7.32% | $16.75 | $18.19 | $16.54 | 1.32M |
| 2026-08-24 | $16.54 | -3.67% | $17.14 | $17.16 | $16.37 | 549.50K |
| 2026-08-21 | $17.17 | -1.66% | $17.52 | $17.96 | $17.00 | 436.80K |
| 2026-08-20 | $17.46 | -4.69% | $18.20 | $18.37 | $17.17 | 544.90K |
| 2026-08-19 | $18.32 | +2.75% | $17.81 | $18.50 | $17.66 | 2.08M |
| 2026-08-18 | $17.83 | -3.67% | $18.35 | $18.89 | $17.50 | 1.30M |
| 2026-08-17 | $18.51 | +3.18% | $18.11 | $19.21 | $17.90 | 644.90K |
| 2026-08-14 | $17.94 | -0.17% | $17.93 | $18.39 | $17.47 | 336.00K |
| 2026-08-13 | $17.97 | -3.34% | $18.62 | $19.28 | $17.66 | 453.80K |
| 2026-08-12 | $18.59 | -1.48% | $18.90 | $19.06 | $18.23 | 246.50K |
| 2026-08-11 | $18.87 | -0.58% | $19.10 | $19.51 | $18.39 | 231.10K |
| 2026-08-10 | $18.98 | +1.71% | $18.63 | $19.06 | $18.44 | 276.60K |
| 2026-08-07 | $18.66 | -1.11% | $19.08 | $19.29 | $18.38 | 276.20K |
| 2026-08-06 | $18.87 | +3.85% | $17.96 | $18.90 | $17.95 | 178.30K |
| 2026-08-05 | $18.17 | +0.33% | $18.22 | $18.52 | $17.89 | 296.70K |
| 2026-08-04 | $18.11 | +4.56% | $17.42 | $18.33 | $17.33 | 400.50K |
| 2026-08-03 | $17.32 | +2.24% | $17.06 | $17.59 | $16.71 | 357.50K |
| 2026-07-31 | $16.94 | -0.65% | $17.10 | $17.44 | $16.39 | 414.10K |
| 2026-07-30 | $17.05 | +1.01% | $16.99 | $17.26 | $16.50 | 568.90K |
| 2026-07-29 | $16.88 | +0.84% | $16.66 | $18.76 | $16.51 | 526.50K |
| 2026-07-28 | $16.74 | -4.23% | $17.54 | $17.67 | $16.68 | 539.50K |
| 2026-07-27 | $17.48 | -1.19% | $18.10 | $18.27 | $17.17 | 567.80K |
| 2026-07-24 | $17.69 | +1.67% | $17.47 | $18.03 | $16.76 | 672.90K |
| 2026-07-23 | $17.40 | -2.19% | $18.00 | $18.34 | $16.77 | 609.50K |
| 2026-07-22 | $17.79 | -3.37% | $18.40 | $18.76 | $17.73 | 646.80K |
| 2026-07-21 | $18.41 | +2.79% | $17.80 | $18.59 | $17.50 | 421.80K |
| 2026-07-20 | $17.91 | -3.45% | $18.74 | $18.98 | $17.87 | 381.50K |
| 2026-07-17 | $18.55 | +1.26% | $17.90 | $18.87 | $17.61 | 342.90K |
| 2026-07-16 | $18.32 | -5.08% | $19.27 | $19.72 | $17.98 | 397.90K |
| 2026-07-15 | $19.30 | +1.53% | $19.07 | $19.37 | $18.67 | 285.90K |
| 2026-07-14 | $19.01 | -4.81% | $20.00 | $20.10 | $19.00 | 309.00K |
| 2026-07-13 | $19.97 | -3.43% | $20.51 | $20.51 | $19.36 | 525.30K |
| 2026-07-10 | $20.68 | -1.57% | $21.00 | $22.05 | $20.12 | 558.30K |
| 2026-07-09 | $21.01 | -3.45% | $21.49 | $21.70 | $20.58 | 701.60K |
| 2026-07-08 | $21.76 | -2.16% | $21.75 | $22.34 | $20.31 | 812.80K |
| 2026-07-07 | $22.24 | -4.55% | $23.30 | $23.82 | $19.90 | 1.65M |
| 2026-07-06 | $23.30 | +5.96% | $22.01 | $23.41 | $21.62 | 482.60K |
| 2026-07-02 | $21.99 | +5.62% | $20.84 | $22.10 | $20.75 | 392.30K |
| 2026-07-01 | $20.82 | -5.49% | $22.00 | $22.39 | $20.30 | 1.35M |
| 2026-06-30 | $22.03 | +1.66% | $21.77 | $22.21 | $20.89 | 858.40K |
| 2026-06-29 | $21.67 | +4.03% | $20.85 | $21.97 | $20.50 | 581.70K |
| 2026-06-26 | $20.83 | +0.82% | $20.27 | $21.09 | $19.53 | 7.45M |
| 2026-06-25 | $20.66 | -3.32% | $21.37 | $21.45 | $20.20 | 426.50K |
| 2026-06-24 | $21.37 | 0.00% | $21.44 | $22.86 | $21.08 | 474.00K |
| 2026-06-23 | $21.37 | -6.60% | $22.55 | $22.62 | $21.37 | 531.40K |
| 2026-06-22 | $22.88 | +14.97% | $20.12 | $22.94 | $20.12 | 715.90K |
| 2026-06-18 | $19.90 | +4.03% | $19.38 | $20.49 | $19.21 | 4.36M |
| 2026-06-17 | $19.13 | +3.13% | $18.62 | $20.39 | $18.62 | 746.90K |
| 2026-06-16 | $18.55 | -5.69% | $19.83 | $20.31 | $18.50 | 723.30K |
| 2026-06-15 | $19.67 | +4.13% | $19.32 | $20.02 | $19.10 | 404.00K |
| 2026-06-12 | $18.89 | -3.33% | $19.63 | $20.33 | $18.69 | 411.60K |
| 2026-06-11 | $19.54 | +2.09% | $19.14 | $19.89 | $19.10 | 376.90K |
| 2026-06-10 | $19.14 | -2.55% | $19.29 | $20.26 | $19.01 | 368.60K |
| 2026-06-09 | $19.64 | -0.30% | $19.68 | $20.22 | $19.11 | 577.00K |
| 2026-06-08 | $19.70 | +1.70% | $19.53 | $20.77 | $19.29 | 722.60K |
| 2026-06-05 | $19.37 | -7.72% | $21.17 | $21.91 | $18.85 | 450.70K |
| 2026-06-04 | $20.99 | -6.21% | $22.16 | $22.93 | $20.97 | 489.80K |
| 2026-06-03 | $22.38 | -0.93% | $22.44 | $23.23 | $22.02 | 422.30K |
| 2026-06-02 | $22.59 | -2.55% | $23.20 | $23.98 | $22.30 | 443.60K |
| 2026-06-01 | $23.18 | +1.05% | $22.89 | $23.66 | $22.29 | 299.20K |
| 2026-05-29 | $22.94 | 0.00% | $23.00 | $24.19 | $22.77 | 555.90K |
| 2026-05-28 | $22.94 | +4.70% | $22.03 | $23.30 | $21.41 | 397.10K |
| 2026-05-27 | $21.91 | +1.58% | $21.95 | $22.69 | $20.63 | 479.40K |
| 2026-05-26 | $21.57 | +1.89% | $21.32 | $21.82 | $20.92 | 484.80K |