Kalaris Therapeutics, Inc. - Common Stock (KLRS)
4.3800
-0.2300 (-4.99%)
NASDAQ· Last Trade: Jul 17th, 7:54 PM EDT
Historical Prices For Kalaris Therapeutics, Inc. - Common Stock (KLRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 4.43 | 6.25 | 4.30 | 4.38 | 10,936,608 | 4.38 |
| 7/16/2026 | 4.77 | 4.77 | 4.42 | 4.61 | 61,346 | 4.61 |
| 7/15/2026 | 4.58 | 4.88 | 4.40 | 4.82 | 84,362 | 4.82 |
| 7/14/2026 | 4.43 | 4.62 | 4.30 | 4.55 | 35,441 | 4.55 |
| 7/13/2026 | 4.41 | 4.50 | 4.24 | 4.42 | 68,023 | 4.42 |
| 7/10/2026 | 4.54 | 4.54 | 4.33 | 4.44 | 10,280 | 4.44 |
| 7/09/2026 | 4.73 | 4.73 | 4.46 | 4.49 | 16,084 | 4.49 |
| 7/08/2026 | 4.88 | 4.92 | 4.47 | 4.71 | 64,590 | 4.71 |
| 7/07/2026 | 4.80 | 4.83 | 4.61 | 4.83 | 22,464 | 4.83 |
| 7/06/2026 | 4.76 | 4.91 | 4.57 | 4.65 | 49,656 | 4.65 |
| 7/02/2026 | 4.55 | 4.79 | 4.38 | 4.75 | 56,292 | 4.75 |
| 7/01/2026 | 4.33 | 4.60 | 4.15 | 4.53 | 54,459 | 4.53 |
| 6/30/2026 | 4.24 | 4.34 | 3.90 | 4.07 | 104,019 | 4.07 |
| 6/29/2026 | 4.28 | 4.38 | 4.16 | 4.21 | 122,083 | 4.21 |
| 6/26/2026 | 4.43 | 4.49 | 4.25 | 4.32 | 164,531 | 4.32 |
| 6/25/2026 | 4.37 | 4.59 | 4.23 | 4.30 | 53,178 | 4.30 |
| 6/24/2026 | 4.49 | 4.61 | 4.25 | 4.40 | 50,566 | 4.40 |
| 6/23/2026 | 4.38 | 4.54 | 4.31 | 4.47 | 22,095 | 4.47 |
| 6/22/2026 | 4.68 | 4.70 | 4.39 | 4.40 | 66,298 | 4.40 |
| 6/18/2026 | 4.57 | 4.80 | 4.55 | 4.72 | 235,548 | 4.72 |
| 6/17/2026 | 4.69 | 4.75 | 4.46 | 4.55 | 82,457 | 4.55 |
| 6/16/2026 | 4.42 | 4.57 | 4.29 | 4.37 | 45,121 | 4.37 |
| 6/15/2026 | 4.54 | 4.65 | 4.27 | 4.27 | 83,947 | 4.27 |
| 6/12/2026 | 4.38 | 4.68 | 4.28 | 4.33 | 34,257 | 4.33 |
| 6/11/2026 | 4.16 | 4.42 | 4.10 | 4.36 | 60,022 | 4.36 |
| 6/10/2026 | 4.06 | 4.26 | 4.04 | 4.16 | 47,849 | 4.16 |
| 6/09/2026 | 4.26 | 4.26 | 4.02 | 4.08 | 103,686 | 4.08 |
| 6/08/2026 | 4.44 | 4.54 | 4.15 | 4.17 | 57,923 | 4.17 |
| 6/05/2026 | 4.66 | 4.66 | 4.40 | 4.44 | 141,445 | 4.44 |
| 6/04/2026 | 4.72 | 4.83 | 4.66 | 4.66 | 39,550 | 4.66 |
| 6/03/2026 | 4.66 | 4.97 | 4.66 | 4.72 | 45,596 | 4.72 |
| 6/02/2026 | 4.92 | 4.92 | 4.56 | 4.65 | 99,783 | 4.65 |
| 6/01/2026 | 5.26 | 5.28 | 4.85 | 4.90 | 65,417 | 4.90 |
| 5/29/2026 | 0.00 | 5.38 | 5.11 | 5.27 | 145,027 | 5.27 |
| 5/28/2026 | 5.24 | 5.60 | 5.09 | 5.18 | 40,070 | 5.18 |
| 5/27/2026 | 5.30 | 5.44 | 5.05 | 5.24 | 82,205 | 5.24 |
| 5/26/2026 | 5.48 | 5.60 | 5.16 | 5.21 | 156,116 | 5.21 |
| 5/22/2026 | 5.08 | 5.22 | 4.71 | 4.92 | 88,982 | 4.92 |
| 5/21/2026 | 4.75 | 5.15 | 4.75 | 5.12 | 34,163 | 5.12 |
| 5/20/2026 | 4.61 | 4.91 | 4.56 | 4.83 | 53,234 | 4.83 |
| 5/19/2026 | 4.61 | 4.84 | 4.61 | 4.70 | 21,311 | 4.70 |
| 5/18/2026 | 4.89 | 5.05 | 4.52 | 4.74 | 85,308 | 4.74 |
| 5/15/2026 | 5.29 | 5.29 | 4.89 | 4.90 | 33,843 | 4.90 |
| 5/14/2026 | 4.90 | 5.39 | 4.83 | 5.22 | 171,891 | 5.22 |
| 5/13/2026 | 4.66 | 4.91 | 4.52 | 4.83 | 119,522 | 4.83 |
| 5/12/2026 | 4.74 | 4.83 | 4.52 | 4.79 | 163,023 | 4.79 |
| 5/11/2026 | 5.02 | 5.05 | 4.69 | 4.73 | 155,327 | 4.73 |
| 5/08/2026 | 5.17 | 5.24 | 4.99 | 5.08 | 41,396 | 5.08 |
| 5/07/2026 | 5.06 | 5.18 | 4.96 | 5.15 | 103,177 | 5.15 |
| 5/06/2026 | 5.36 | 5.37 | 5.06 | 5.06 | 106,151 | 5.06 |
| 5/05/2026 | 5.51 | 5.62 | 5.20 | 5.30 | 109,556 | 5.30 |
| 5/04/2026 | 5.49 | 5.67 | 5.44 | 5.53 | 54,810 | 5.53 |
| 5/01/2026 | 5.50 | 5.71 | 5.44 | 5.46 | 86,149 | 5.46 |
| 4/30/2026 | 5.67 | 5.73 | 5.44 | 5.52 | 217,172 | 5.52 |
| 4/29/2026 | 5.65 | 5.75 | 5.45 | 5.51 | 91,721 | 5.51 |
| 4/28/2026 | 6.00 | 6.03 | 5.48 | 5.63 | 153,195 | 5.63 |
| 4/27/2026 | 6.09 | 6.13 | 6.02 | 6.02 | 17,601 | 6.02 |
| 4/24/2026 | 6.07 | 6.26 | 6.05 | 6.11 | 26,444 | 6.11 |
| 4/23/2026 | 6.33 | 6.49 | 6.00 | 6.10 | 32,917 | 6.10 |
| 4/22/2026 | 6.27 | 6.62 | 6.20 | 6.33 | 53,718 | 6.33 |
| 4/21/2026 | 6.54 | 6.61 | 6.24 | 6.28 | 46,949 | 6.28 |
| 4/20/2026 | 6.20 | 6.68 | 6.14 | 6.60 | 96,187 | 6.60 |