Kalaris Therapeutics, Inc. KLRS
NASDAQ · United States · Health Technology
$2.70-0.15 (-5.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.70 | -5.26% | $2.90 | $2.90 | $2.51 | 235.90K |
| 2026-10-01 | $2.85 | -1.38% | $2.88 | $2.89 | $2.76 | 58.60K |
| 2026-09-30 | $2.89 | -0.34% | $2.87 | $2.97 | $2.75 | 102.60K |
| 2026-09-29 | $2.90 | +1.93% | $2.84 | $2.91 | $2.84 | 51.80K |
| 2026-09-28 | $2.85 | -2.57% | $2.91 | $2.97 | $2.81 | 92.80K |
| 2026-09-25 | $2.92 | -4.89% | $3.02 | $3.09 | $2.91 | 49.30K |
| 2026-09-24 | $3.07 | -1.60% | $3.13 | $3.16 | $3.02 | 33.60K |
| 2026-09-23 | $3.12 | -3.70% | $3.20 | $3.21 | $3.12 | 24.00K |
| 2026-09-22 | $3.24 | -0.15% | $3.22 | $3.29 | $3.16 | 29.10K |
| 2026-09-21 | $3.24 | +1.41% | $3.20 | $3.30 | $3.09 | 88.60K |
| 2026-09-18 | $3.20 | +1.27% | $3.18 | $3.23 | $3.04 | 234.40K |
| 2026-09-17 | $3.16 | -0.63% | $3.20 | $3.27 | $3.13 | 43.30K |
| 2026-09-16 | $3.18 | -0.62% | $3.15 | $3.25 | $3.10 | 61.70K |
| 2026-09-15 | $3.20 | -3.03% | $3.35 | $3.36 | $3.20 | 109.40K |
| 2026-09-14 | $3.30 | -2.37% | $3.41 | $3.44 | $3.25 | 57.60K |
| 2026-09-11 | $3.38 | +2.42% | $3.39 | $3.44 | $3.27 | 95.10K |
| 2026-09-10 | $3.30 | -4.90% | $3.55 | $3.66 | $3.30 | 60.70K |
| 2026-09-09 | $3.47 | -4.41% | $3.66 | $3.68 | $3.45 | 83.00K |
| 2026-09-08 | $3.63 | -6.92% | $3.88 | $3.90 | $3.60 | 100.70K |
| 2026-09-04 | $3.90 | -1.02% | $3.91 | $3.95 | $3.82 | 23.90K |
| 2026-09-03 | $3.94 | +1.03% | $3.97 | $4.04 | $3.90 | 40.00K |
| 2026-09-02 | $3.90 | -0.51% | $3.97 | $4.14 | $3.90 | 16.40K |
| 2026-09-01 | $3.92 | -2.97% | $3.96 | $4.00 | $3.86 | 62.30K |
| 2026-08-31 | $4.04 | +0.25% | $3.99 | $4.04 | $3.83 | 19.60K |
| 2026-08-28 | $4.03 | -1.71% | $4.12 | $4.15 | $3.89 | 52.60K |
| 2026-08-27 | $4.10 | +0.49% | $4.08 | $4.19 | $4.00 | 104.90K |
| 2026-08-26 | $4.08 | -2.86% | $4.24 | $4.31 | $3.99 | 28.20K |
| 2026-08-25 | $4.20 | +2.44% | $4.04 | $4.25 | $4.04 | 26.30K |
| 2026-08-24 | $4.10 | -1.20% | $4.13 | $4.19 | $3.94 | 51.40K |
| 2026-08-21 | $4.15 | +0.73% | $4.10 | $4.30 | $3.99 | 81.20K |
| 2026-08-20 | $4.12 | -1.20% | $4.20 | $4.20 | $3.97 | 50.20K |
| 2026-08-19 | $4.17 | +3.47% | $4.10 | $4.33 | $3.98 | 79.50K |
| 2026-08-18 | $4.03 | +1.77% | $4.00 | $4.20 | $3.89 | 29.50K |
| 2026-08-17 | $3.96 | -2.94% | $4.05 | $4.17 | $3.91 | 30.10K |
| 2026-08-14 | $4.08 | +5.15% | $4.02 | $4.15 | $3.88 | 28.10K |
| 2026-08-13 | $3.88 | -1.52% | $3.92 | $4.06 | $3.84 | 56.50K |
| 2026-08-12 | $3.94 | -0.76% | $4.07 | $4.18 | $3.94 | 62.20K |
| 2026-08-11 | $3.97 | +0.76% | $3.95 | $4.14 | $3.94 | 27.40K |
| 2026-08-10 | $3.94 | -3.19% | $4.14 | $4.17 | $3.89 | 40.10K |
| 2026-08-07 | $4.07 | -2.86% | $4.27 | $4.31 | $4.04 | 58.80K |
| 2026-08-06 | $4.19 | 0.00% | $4.19 | $4.30 | $4.09 | 55.60K |
| 2026-08-05 | $4.19 | -3.01% | $4.32 | $4.38 | $4.06 | 26.40K |
| 2026-08-04 | $4.32 | +6.67% | $4.02 | $4.40 | $4.02 | 133.40K |
| 2026-08-03 | $4.05 | +15.38% | $3.57 | $4.09 | $3.46 | 156.60K |
| 2026-07-31 | $3.51 | +0.86% | $3.43 | $3.61 | $3.40 | 71.90K |
| 2026-07-30 | $3.48 | +2.35% | $3.37 | $3.51 | $3.03 | 76.10K |
| 2026-07-29 | $3.40 | +1.80% | $3.32 | $3.46 | $3.23 | 100.00K |
| 2026-07-28 | $3.34 | -6.70% | $3.62 | $3.69 | $3.27 | 118.20K |
| 2026-07-27 | $3.58 | -4.02% | $3.75 | $3.84 | $3.50 | 71.70K |
| 2026-07-24 | $3.73 | -4.85% | $3.87 | $3.96 | $3.52 | 157.50K |
| 2026-07-23 | $3.92 | -3.69% | $3.93 | $4.19 | $3.82 | 137.30K |
| 2026-07-22 | $4.07 | +0.74% | $4.00 | $4.10 | $3.91 | 97.10K |
| 2026-07-21 | $4.04 | +1.00% | $3.95 | $4.05 | $3.53 | 395.10K |
| 2026-07-20 | $4.00 | -8.68% | $4.25 | $4.59 | $3.95 | 498.10K |
| 2026-07-17 | $4.38 | -4.99% | $4.43 | $6.25 | $4.30 | 10.94M |
| 2026-07-16 | $4.61 | -4.36% | $4.77 | $4.77 | $4.42 | 61.30K |
| 2026-07-15 | $4.82 | +5.93% | $4.58 | $4.88 | $4.40 | 74.40K |
| 2026-07-14 | $4.55 | +2.94% | $4.43 | $4.62 | $4.30 | 35.40K |
| 2026-07-13 | $4.42 | -0.45% | $4.41 | $4.50 | $4.24 | 68.00K |
| 2026-07-10 | $4.44 | -1.11% | $4.54 | $4.54 | $4.33 | 10.30K |
| 2026-07-09 | $4.49 | -4.67% | $4.73 | $4.73 | $4.46 | 16.10K |
| 2026-07-08 | $4.71 | -2.48% | $4.89 | $4.91 | $4.47 | 64.60K |
| 2026-07-07 | $4.83 | +3.87% | $4.80 | $4.83 | $4.61 | 22.50K |
| 2026-07-06 | $4.65 | -2.11% | $4.76 | $4.91 | $4.57 | 49.70K |
| 2026-07-02 | $4.75 | +4.86% | $4.55 | $4.80 | $4.38 | 56.30K |
| 2026-07-01 | $4.53 | +11.30% | $4.33 | $4.60 | $4.15 | 54.50K |
| 2026-06-30 | $4.07 | -3.44% | $4.24 | $4.34 | $3.90 | 104.00K |
| 2026-06-29 | $4.22 | -2.43% | $4.28 | $4.38 | $4.16 | 122.10K |
| 2026-06-26 | $4.32 | +0.47% | $4.43 | $4.49 | $4.25 | 164.50K |
| 2026-06-25 | $4.30 | -2.27% | $4.37 | $4.59 | $4.23 | 53.10K |
| 2026-06-24 | $4.40 | -1.57% | $4.49 | $4.61 | $4.25 | 50.60K |
| 2026-06-23 | $4.47 | +1.59% | $4.38 | $4.55 | $4.31 | 22.10K |
| 2026-06-22 | $4.40 | -6.78% | $4.68 | $4.70 | $4.39 | 66.30K |
| 2026-06-18 | $4.72 | +3.74% | $4.57 | $4.80 | $4.55 | 235.50K |
| 2026-06-17 | $4.55 | +4.12% | $4.69 | $4.75 | $4.46 | 82.50K |
| 2026-06-16 | $4.37 | +2.34% | $4.41 | $4.57 | $4.29 | 45.10K |
| 2026-06-15 | $4.27 | -1.39% | $4.54 | $4.65 | $4.27 | 83.90K |
| 2026-06-12 | $4.33 | -0.69% | $4.38 | $4.68 | $4.28 | 34.30K |
| 2026-06-11 | $4.36 | +4.81% | $4.16 | $4.42 | $4.10 | 60.00K |
| 2026-06-10 | $4.16 | +1.84% | $4.06 | $4.26 | $4.04 | 47.80K |
| 2026-06-09 | $4.09 | -2.04% | $4.26 | $4.26 | $4.02 | 103.70K |
| 2026-06-08 | $4.17 | -6.08% | $4.44 | $4.54 | $4.15 | 57.90K |
| 2026-06-05 | $4.44 | -4.72% | $4.66 | $4.66 | $4.40 | 141.40K |
| 2026-06-04 | $4.66 | -1.27% | $4.72 | $4.83 | $4.66 | 39.50K |
| 2026-06-03 | $4.72 | +1.51% | $4.66 | $4.97 | $4.66 | 45.60K |
| 2026-06-02 | $4.65 | -5.10% | $4.92 | $4.92 | $4.56 | 99.80K |
| 2026-06-01 | $4.90 | -7.02% | $5.26 | $5.28 | $4.85 | 65.40K |
| 2026-05-29 | $5.27 | +1.74% | $5.21 | $5.38 | $5.11 | 144.90K |
| 2026-05-28 | $5.18 | -1.15% | $5.24 | $5.60 | $5.09 | 40.10K |
| 2026-05-27 | $5.24 | +0.58% | $5.30 | $5.44 | $5.05 | 82.20K |