NASDAQ : KLRA
Kailera Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 12.67 USD (Oct 30, 2026, 2:47 PM EDT) · Market cap 1.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kailera Therapeutics, Inc. (KLRA) closed at 12.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.27 | 13.4 | 12.53 | 12.86 | 868,428 | -4.10% |
| 2026-10-29 | 13.49 | 13.83 | 13.3 | 13.41 | 1,044,491 | -0.07% |
| 2026-10-28 | 13.04 | 13.44 | 12.73 | 13.42 | 877,064 | +2.21% |
| 2026-10-27 | 12.78 | 13.27 | 12.47 | 13.13 | 841,718 | +2.82% |
| 2026-10-26 | 12.85 | 13.14 | 12.62 | 12.77 | 589,399 | -0.62% |
| 2026-10-23 | 13.18 | 13.18 | 12.46 | 12.85 | 1,560,584 | -3.17% |
| 2026-10-22 | 12.8 | 13.34 | 12.555 | 13.27 | 855,724 | +2.71% |
| 2026-10-21 | 12.91 | 13.22 | 12.7 | 12.92 | 1,282,877 | +0.23% |
| 2026-10-20 | 11.43 | 13.06 | 11.43 | 12.89 | 1,579,997 | +12.77% |
| 2026-10-19 | 11.34 | 11.69 | 11.18 | 11.43 | 896,581 | +1.60% |
| 2026-10-16 | 11.75 | 11.79 | 11.16 | 11.25 | 1,299,426 | -3.93% |
| 2026-10-15 | 10.61 | 11.76 | 10.5 | 11.71 | 1,174,646 | +9.03% |
| 2026-10-14 | 10.64 | 10.99 | 10.44 | 10.74 | 1,304,811 | -0.28% |
| 2026-10-13 | 11.31 | 11.435 | 10.715 | 10.77 | 1,106,634 | -4.94% |
| 2026-10-12 | 11.39 | 11.7 | 10.98 | 11.33 | 1,220,966 | -2.41% |
| 2026-10-09 | 10.13 | 11.81 | 9.98 | 11.61 | 2,182,264 | +16.10% |
| 2026-10-08 | 10.42 | 10.42 | 9.76 | 10 | 1,532,181 | -5.03% |
| 2026-10-07 | 10.77 | 11.124 | 10.5 | 10.53 | 1,091,732 | -2.77% |
| 2026-10-06 | 10.95 | 11.24 | 10.323 | 10.83 | 1,452,111 | -0.09% |
| 2026-10-05 | 10.48 | 11.04 | 9.85 | 10.84 | 1,811,909 | +4.33% |
| 2026-10-02 | 11.23 | 11.4 | 10.29 | 10.39 | 1,283,602 | -5.80% |
| 2026-10-01 | 11.39 | 11.76 | 10.565 | 11.03 | 2,188,037 | -3.42% |
| 2026-09-30 | 11.16 | 11.665 | 10.86 | 11.42 | 1,368,805 | +3.91% |
| 2026-09-29 | 11.1 | 11.31 | 10.83 | 10.99 | 694,931 | -1.17% |
| 2026-09-28 | 11.3 | 11.516 | 11.07 | 11.12 | 1,433,497 | -0.85% |
| 2026-09-25 | 11.8 | 12.325 | 11.1 | 11.215 | 1,722,750 | -6.39% |
| 2026-09-24 | 12.85 | 13.12 | 11.77 | 11.98 | 2,762,260 | -8.76% |
| 2026-09-23 | 12.76 | 13.216 | 12.56 | 13.13 | 1,631,764 | +2.66% |
| 2026-09-22 | 12.46 | 12.95 | 12.05 | 12.79 | 1,230,034 | +6.67% |
| 2026-09-21 | 12.95 | 13.035 | 11.84 | 11.99 | 1,050,489 | -6.55% |
| 2026-09-18 | 12.98 | 13.23 | 12.36 | 12.83 | 3,164,418 | -0.70% |
| 2026-09-17 | 13.07 | 13.205 | 12.63 | 12.92 | 1,036,254 | +1.73% |
| 2026-09-16 | 13.55 | 13.675 | 12.47 | 12.7 | 1,134,934 | -5.58% |
| 2026-09-15 | 13.71 | 13.975 | 13.32 | 13.45 | 726,435 | -2.18% |
| 2026-09-14 | 13.91 | 14.12 | 13.56 | 13.75 | 872,443 | -1.36% |
| 2026-09-11 | 15.1 | 15.4 | 13.9 | 13.94 | 815,442 | -6.51% |
| 2026-09-10 | 14.58 | 14.975 | 14.51 | 14.91 | 661,591 | +0.47% |
| 2026-09-09 | 16.27 | 16.32 | 14.755 | 14.84 | 743,819 | -9.68% |
| 2026-09-08 | 15.79 | 16.63 | 15.62 | 16.43 | 1,000,513 | +1.23% |
| 2026-09-04 | 15.6 | 16.44 | 15.57 | 16.23 | 524,423 | +3.11% |
| 2026-09-03 | 15.95 | 16.513 | 15.5 | 15.74 | 642,523 | -0.69% |
| 2026-09-02 | 16.39 | 16.82 | 15.59 | 15.85 | 737,265 | -3.41% |
| 2026-09-01 | 15.21 | 17.06 | 15.15 | 16.41 | 1,207,721 | +6.56% |
| 2026-08-31 | 16.26 | 16.64 | 15.15 | 15.4 | 1,143,982 | -5.00% |
| 2026-08-28 | 18.26 | 18.26 | 16.19 | 16.21 | 532,030 | -12.52% |
| 2026-08-27 | 18.31 | 18.78 | 17.755 | 18.53 | 439,558 | +0.49% |
| 2026-08-26 | 17.71 | 18.47 | 17.37 | 18.44 | 785,304 | +3.89% |
| 2026-08-25 | 16.75 | 18.19 | 16.54 | 17.75 | 1,323,874 | +7.32% |
| 2026-08-24 | 17.14 | 17.16 | 16.37 | 16.54 | 549,546 | -3.67% |
| 2026-08-21 | 17.52 | 17.96 | 17 | 17.17 | 436,830 | -1.66% |
| 2026-08-20 | 18.2 | 18.372 | 17.17 | 17.46 | 544,933 | -4.69% |
| 2026-08-19 | 17.81 | 18.495 | 17.66 | 18.32 | 2,077,576 | +2.75% |
| 2026-08-18 | 18.35 | 18.89 | 17.5 | 17.83 | 1,297,635 | -3.67% |
| 2026-08-17 | 18.11 | 19.205 | 17.9 | 18.51 | 644,918 | +3.18% |
| 2026-08-14 | 17.93 | 18.39 | 17.47 | 17.94 | 335,985 | -0.17% |
| 2026-08-13 | 18.62 | 19.275 | 17.66 | 17.97 | 453,827 | -3.34% |
| 2026-08-12 | 18.9 | 19.06 | 18.23 | 18.59 | 246,474 | -1.48% |
| 2026-08-11 | 19.1 | 19.51 | 18.394 | 18.87 | 231,132 | -0.58% |
| 2026-08-10 | 18.63 | 19.06 | 18.44 | 18.98 | 276,613 | +1.71% |
| 2026-08-07 | 19.08 | 19.29 | 18.38 | 18.66 | 276,243 | -1.11% |
| 2026-08-06 | 17.96 | 18.9 | 17.95 | 18.87 | 178,332 | +3.85% |
| 2026-08-05 | 18.22 | 18.52 | 17.885 | 18.17 | 296,701 | +0.33% |
| 2026-08-04 | 17.42 | 18.33 | 17.33 | 18.11 | 400,545 | +4.56% |
| 2026-08-03 | 17.06 | 17.59 | 16.71 | 17.32 | 357,529 | +2.24% |
| 2026-07-31 | 17.1 | 17.44 | 16.39 | 16.94 | 414,142 | -0.65% |
| 2026-07-30 | 16.99 | 17.26 | 16.5 | 17.05 | 572,340 | +1.01% |
| 2026-07-29 | 16.66 | 18.755 | 16.51 | 16.88 | 526,525 | +0.84% |
| 2026-07-28 | 17.54 | 17.67 | 16.68 | 16.74 | 539,524 | -4.23% |
| 2026-07-27 | 18.1 | 18.27 | 17.17 | 17.48 | 567,852 | -1.19% |
| 2026-07-24 | 17.47 | 18.03 | 16.76 | 17.69 | 672,887 | +1.67% |
| 2026-07-23 | 18 | 18.335 | 16.77 | 17.4 | 609,461 | -2.19% |
| 2026-07-22 | 18.4 | 18.76 | 17.73 | 17.79 | 646,841 | -3.37% |
| 2026-07-21 | 17.8 | 18.59 | 17.5 | 18.41 | 421,823 | +2.79% |
| 2026-07-20 | 18.74 | 18.98 | 17.87 | 17.91 | 381,480 | -3.45% |
| 2026-07-17 | 17.9 | 18.87 | 17.61 | 18.55 | 342,892 | +1.26% |
| 2026-07-16 | 19.27 | 19.715 | 17.98 | 18.32 | 397,852 | -5.08% |
| 2026-07-15 | 19.07 | 19.37 | 18.67 | 19.3 | 285,930 | +1.53% |
| 2026-07-14 | 20 | 20.1 | 19 | 19.01 | 309,009 | -4.81% |
| 2026-07-13 | 20.51 | 20.51 | 19.36 | 19.97 | 525,349 | -3.43% |
| 2026-07-10 | 21 | 22.05 | 20.115 | 20.68 | 558,317 | -1.57% |
| 2026-07-09 | 21.485 | 21.7 | 20.58 | 21.01 | 701,616 | -3.45% |
| 2026-07-08 | 21.75 | 22.335 | 20.31 | 21.76 | 812,824 | -2.16% |
| 2026-07-07 | 23.3 | 23.824 | 19.9 | 22.24 | 1,648,201 | -4.55% |
| 2026-07-06 | 22.01 | 23.41 | 21.62 | 23.3 | 482,556 | +5.96% |
| 2026-07-02 | 20.84 | 22.1 | 20.745 | 21.99 | 392,319 | +5.62% |
| 2026-07-01 | 22 | 22.39 | 20.3 | 20.82 | 1,345,796 | -5.49% |
| 2026-06-30 | 21.77 | 22.21 | 20.885 | 22.03 | 858,380 | +1.66% |
| 2026-06-29 | 20.85 | 21.97 | 20.5 | 21.67 | 581,723 | +4.03% |
| 2026-06-26 | 20.27 | 21.09 | 19.525 | 20.83 | 7,448,116 | +0.82% |
| 2026-06-25 | 21.37 | 21.445 | 20.195 | 20.66 | 426,593 | -3.32% |
| 2026-06-24 | 21.44 | 22.86 | 21.075 | 21.37 | 473,954 | +0.00% |
| 2026-06-23 | 22.55 | 22.62 | 21.37 | 21.37 | 531,382 | -6.60% |
| 2026-06-22 | 20.12 | 22.94 | 20.12 | 22.88 | 715,857 | +14.97% |
| 2026-06-18 | 19.38 | 20.49 | 19.21 | 19.9 | 4,355,889 | +4.03% |
| 2026-06-17 | 18.62 | 20.385 | 18.62 | 19.13 | 746,879 | +3.13% |
| 2026-06-16 | 19.83 | 20.31 | 18.5 | 18.55 | 723,293 | -5.69% |
| 2026-06-15 | 19.32 | 20.02 | 19.1 | 19.67 | 404,044 | +4.13% |
| 2026-06-12 | 19.63 | 20.33 | 18.69 | 18.89 | 411,682 | -3.33% |
| 2026-06-11 | 19.14 | 19.89 | 19.1 | 19.54 | 376,865 | +2.09% |
| 2026-06-10 | 19.29 | 20.26 | 19.01 | 19.14 | 368,596 | -2.55% |
| 2026-06-09 | 19.68 | 20.215 | 19.11 | 19.64 | 577,121 | -0.30% |
| 2026-06-08 | 19.53 | 20.765 | 19.29 | 19.7 | 722,561 | +1.70% |
| 2026-06-05 | 21.17 | 21.91 | 18.85 | 19.37 | 450,827 | -7.72% |
| 2026-06-04 | 22.16 | 22.925 | 20.97 | 20.99 | 489,767 | -6.21% |
| 2026-06-03 | 22.44 | 23.23 | 22.02 | 22.38 | 422,326 | -0.93% |
| 2026-06-02 | 23.2 | 23.98 | 22.3 | 22.59 | 443,738 | -2.55% |
| 2026-06-01 | 22.89 | 23.66 | 22.285 | 23.18 | 299,249 | +1.05% |
| 2026-05-29 | 23 | 24.19 | 22.765 | 22.94 | 555,944 | +0.00% |
| 2026-05-28 | 22.03 | 23.3 | 21.41 | 22.94 | 397,076 | +4.70% |
| 2026-05-27 | 21.95 | 22.69 | 20.63 | 21.91 | 479,488 | +1.58% |
| 2026-05-26 | 21.32 | 21.82 | 20.92 | 21.57 | 484,792 | +1.89% |
| 2026-05-22 | 21.2 | 21.72 | 20.95 | 21.17 | 341,294 | +0.43% |
| 2026-05-21 | 20.07 | 21.255 | 19.735 | 21.08 | 362,107 | +5.03% |
| 2026-05-20 | 19.63 | 20.79 | 19.58 | 20.07 | 234,715 | +2.29% |
| 2026-05-19 | 19.53 | 20.38 | 19.01 | 19.62 | 347,870 | +0.36% |
| 2026-05-18 | 21.04 | 21.15 | 19.11 | 19.55 | 602,097 | -7.08% |
| 2026-05-15 | 21.04 | 21.77 | 20.75 | 21.04 | 482,223 | -2.14% |
| 2026-05-14 | 21.18 | 21.905 | 20.9 | 21.5 | 340,446 | +1.85% |
| 2026-05-13 | 22.5 | 23.39 | 21 | 21.11 | 349,655 | -5.34% |
| 2026-05-12 | 23.41 | 23.62 | 22.13 | 22.3 | 359,300 | -2.75% |