NASDAQ : KLRS
Kalaris Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 48.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kalaris Therapeutics, Inc. (KLRS) closed at 2.03 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 | 2.08 | 2.08 | 1.965 | 2.03 | 60,195 | -4.69% |
| 2026-10-29 | 2.05 | 2.161 | 2.05 | 2.13 | 23,172 | +5.97% |
| 2026-10-28 | 1.86 | 2.02 | 1.86 | 2.01 | 47,611 | +8.06% |
| 2026-10-27 | 1.78 | 1.875 | 1.78 | 1.86 | 51,127 | +3.33% |
| 2026-10-26 | 1.895 | 1.9 | 1.78 | 1.8 | 36,033 | -3.74% |
| 2026-10-23 | 1.99 | 1.99 | 1.87 | 1.87 | 25,406 | -6.03% |
| 2026-10-22 | 2.01 | 2.04 | 1.95 | 1.99 | 43,430 | -1.49% |
| 2026-10-21 | 2 | 2.182 | 1.95 | 2.02 | 84,364 | -2.42% |
| 2026-10-20 | 1.9 | 2.1 | 1.9 | 2.07 | 51,409 | +8.38% |
| 2026-10-19 | 2.04 | 2.04 | 1.867 | 1.91 | 271,527 | -4.50% |
| 2026-10-16 | 2.25 | 2.292 | 2 | 2 | 58,400 | -8.68% |
| 2026-10-15 | 2.2 | 2.225 | 2.1 | 2.19 | 56,980 | +2.82% |
| 2026-10-14 | 2.22 | 2.23 | 2.11 | 2.13 | 20,954 | -4.48% |
| 2026-10-13 | 2.27 | 2.295 | 2.2 | 2.23 | 73,254 | -1.33% |
| 2026-10-12 | 2.37 | 2.37 | 2.22 | 2.26 | 122,091 | -4.24% |
| 2026-10-09 | 2.46 | 2.55 | 2.36 | 2.36 | 104,425 | -5.60% |
| 2026-10-08 | 2.6 | 2.6 | 2.35 | 2.5 | 109,961 | -2.34% |
| 2026-10-07 | 2.59 | 2.693 | 2.53 | 2.56 | 74,117 | -3.76% |
| 2026-10-06 | 2.9 | 2.93 | 2.61 | 2.66 | 103,434 | -6.01% |
| 2026-10-05 | 2.72 | 2.89 | 2.58 | 2.83 | 27,389 | +4.81% |
| 2026-10-02 | 2.9 | 2.9 | 2.51 | 2.7 | 235,897 | -5.26% |
| 2026-10-01 | 2.88 | 2.89 | 2.76 | 2.85 | 58,621 | -1.38% |
| 2026-09-30 | 2.87 | 2.97 | 2.75 | 2.89 | 102,557 | -0.34% |
| 2026-09-29 | 2.84 | 2.91 | 2.835 | 2.9 | 51,803 | +1.93% |
| 2026-09-28 | 2.91 | 2.97 | 2.81 | 2.845 | 92,778 | -2.57% |
| 2026-09-25 | 3.024 | 3.09 | 2.91 | 2.92 | 49,252 | -4.89% |
| 2026-09-24 | 3.13 | 3.162 | 3.02 | 3.07 | 33,587 | -1.60% |
| 2026-09-23 | 3.2 | 3.21 | 3.12 | 3.12 | 24,129 | -3.70% |
| 2026-09-22 | 3.225 | 3.285 | 3.16 | 3.24 | 29,135 | -0.15% |
| 2026-09-21 | 3.2 | 3.3 | 3.09 | 3.245 | 88,631 | +1.41% |
| 2026-09-18 | 3.18 | 3.23 | 3.04 | 3.2 | 234,394 | +1.27% |
| 2026-09-17 | 3.2 | 3.27 | 3.13 | 3.16 | 43,336 | -0.63% |
| 2026-09-16 | 3.15 | 3.25 | 3.1 | 3.18 | 61,745 | -0.63% |
| 2026-09-15 | 3.35 | 3.355 | 3.2 | 3.2 | 109,362 | -3.03% |
| 2026-09-14 | 3.41 | 3.445 | 3.25 | 3.3 | 57,632 | -2.37% |
| 2026-09-11 | 3.39 | 3.44 | 3.27 | 3.38 | 95,102 | +2.42% |
| 2026-09-10 | 3.55 | 3.66 | 3.3 | 3.3 | 60,821 | -4.90% |
| 2026-09-09 | 3.66 | 3.68 | 3.45 | 3.47 | 82,984 | -4.41% |
| 2026-09-08 | 3.88 | 3.9 | 3.6 | 3.63 | 100,721 | -6.92% |
| 2026-09-04 | 3.91 | 3.95 | 3.82 | 3.9 | 23,861 | -1.02% |
| 2026-09-03 | 3.97 | 4.04 | 3.905 | 3.94 | 39,986 | +1.03% |
| 2026-09-02 | 3.97 | 4.135 | 3.9 | 3.9 | 17,271 | -0.51% |
| 2026-09-01 | 3.96 | 4 | 3.86 | 3.92 | 62,331 | -2.97% |
| 2026-08-31 | 3.99 | 4.04 | 3.83 | 4.04 | 19,587 | +0.25% |
| 2026-08-28 | 4.12 | 4.15 | 3.89 | 4.03 | 52,613 | -1.71% |
| 2026-08-27 | 4.08 | 4.19 | 4 | 4.1 | 104,887 | +0.49% |
| 2026-08-26 | 4.24 | 4.31 | 3.99 | 4.08 | 28,247 | -2.86% |
| 2026-08-25 | 4.04 | 4.25 | 4.04 | 4.2 | 26,261 | +2.44% |
| 2026-08-24 | 4.13 | 4.19 | 3.94 | 4.1 | 51,385 | -1.20% |
| 2026-08-21 | 4.1 | 4.305 | 3.99 | 4.15 | 81,244 | +0.73% |
| 2026-08-20 | 4.2 | 4.2 | 3.97 | 4.12 | 50,214 | -1.20% |
| 2026-08-19 | 4.1 | 4.33 | 3.98 | 4.17 | 79,551 | +3.47% |
| 2026-08-18 | 4 | 4.2 | 3.89 | 4.03 | 29,575 | +1.77% |
| 2026-08-17 | 4.05 | 4.17 | 3.912 | 3.96 | 30,096 | -2.94% |
| 2026-08-14 | 4.02 | 4.15 | 3.88 | 4.08 | 28,090 | +5.15% |
| 2026-08-13 | 3.92 | 4.06 | 3.84 | 3.88 | 56,523 | -1.52% |
| 2026-08-12 | 4.07 | 4.18 | 3.936 | 3.94 | 62,194 | -0.76% |
| 2026-08-11 | 3.95 | 4.14 | 3.94 | 3.97 | 27,605 | +0.76% |
| 2026-08-10 | 4.14 | 4.17 | 3.89 | 3.94 | 40,095 | -3.19% |
| 2026-08-07 | 4.27 | 4.31 | 4.04 | 4.07 | 58,832 | -2.86% |
| 2026-08-06 | 4.19 | 4.305 | 4.095 | 4.19 | 55,619 | +0.00% |
| 2026-08-05 | 4.32 | 4.38 | 4.062 | 4.19 | 26,401 | -3.01% |
| 2026-08-04 | 4.02 | 4.4 | 4.02 | 4.32 | 133,652 | +6.67% |
| 2026-08-03 | 3.57 | 4.085 | 3.46 | 4.05 | 156,594 | +15.38% |
| 2026-07-31 | 3.43 | 3.61 | 3.4 | 3.51 | 71,946 | +0.86% |
| 2026-07-30 | 3.37 | 3.51 | 3.03 | 3.48 | 76,285 | +2.35% |
| 2026-07-29 | 3.32 | 3.46 | 3.23 | 3.4 | 100,018 | +1.80% |
| 2026-07-28 | 3.62 | 3.69 | 3.265 | 3.34 | 118,282 | -6.70% |
| 2026-07-27 | 3.75 | 3.84 | 3.5 | 3.58 | 71,675 | -4.02% |
| 2026-07-24 | 3.87 | 3.965 | 3.52 | 3.73 | 157,758 | -4.85% |
| 2026-07-23 | 3.93 | 4.19 | 3.82 | 3.92 | 137,697 | -3.69% |
| 2026-07-22 | 4 | 4.1 | 3.91 | 4.07 | 97,362 | +0.74% |
| 2026-07-21 | 3.95 | 4.05 | 3.53 | 4.04 | 395,381 | +1.00% |
| 2026-07-20 | 4.25 | 4.59 | 3.95 | 4 | 498,427 | -8.68% |
| 2026-07-17 | 4.43 | 6.25 | 4.3 | 4.38 | 10,944,040 | -4.99% |
| 2026-07-16 | 4.77 | 4.77 | 4.42 | 4.61 | 61,346 | -4.36% |
| 2026-07-15 | 4.58 | 4.88 | 4.4 | 4.82 | 74,362 | +5.93% |
| 2026-07-14 | 4.43 | 4.62 | 4.3 | 4.55 | 35,440 | +2.94% |
| 2026-07-13 | 4.405 | 4.5 | 4.24 | 4.42 | 68,022 | -0.45% |
| 2026-07-10 | 4.54 | 4.54 | 4.33 | 4.44 | 10,279 | -1.11% |
| 2026-07-09 | 4.73 | 4.73 | 4.46 | 4.49 | 16,083 | -4.67% |
| 2026-07-08 | 4.885 | 4.915 | 4.475 | 4.71 | 64,588 | -2.48% |
| 2026-07-07 | 4.805 | 4.83 | 4.61 | 4.83 | 22,463 | +3.87% |
| 2026-07-06 | 4.76 | 4.905 | 4.57 | 4.65 | 49,656 | -2.11% |
| 2026-07-02 | 4.55 | 4.795 | 4.38 | 4.75 | 56,292 | +4.86% |
| 2026-07-01 | 4.33 | 4.6 | 4.15 | 4.53 | 54,458 | +11.30% |
| 2026-06-30 | 4.24 | 4.34 | 3.9 | 4.07 | 104,018 | -3.44% |
| 2026-06-29 | 4.28 | 4.38 | 4.16 | 4.215 | 122,083 | -2.43% |
| 2026-06-26 | 4.43 | 4.485 | 4.25 | 4.32 | 164,531 | +0.47% |
| 2026-06-25 | 4.37 | 4.59 | 4.23 | 4.3 | 53,178 | -2.27% |
| 2026-06-24 | 4.49 | 4.61 | 4.25 | 4.4 | 50,566 | -1.57% |
| 2026-06-23 | 4.38 | 4.545 | 4.31 | 4.47 | 22,095 | +1.59% |
| 2026-06-22 | 4.68 | 4.695 | 4.39 | 4.4 | 66,297 | -6.78% |
| 2026-06-18 | 4.57 | 4.8 | 4.55 | 4.72 | 235,547 | +3.74% |
| 2026-06-17 | 4.69 | 4.749 | 4.46 | 4.55 | 82,457 | +4.12% |
| 2026-06-16 | 4.415 | 4.568 | 4.29 | 4.37 | 45,120 | +2.34% |
| 2026-06-15 | 4.54 | 4.65 | 4.27 | 4.27 | 83,946 | -1.39% |
| 2026-06-12 | 4.375 | 4.68 | 4.28 | 4.33 | 34,256 | -0.69% |
| 2026-06-11 | 4.16 | 4.42 | 4.1 | 4.36 | 60,022 | +4.81% |
| 2026-06-10 | 4.06 | 4.265 | 4.04 | 4.16 | 47,848 | +1.84% |
| 2026-06-09 | 4.26 | 4.26 | 4.017 | 4.085 | 103,686 | -2.04% |
| 2026-06-08 | 4.44 | 4.54 | 4.15 | 4.17 | 57,922 | -6.08% |
| 2026-06-05 | 4.66 | 4.66 | 4.4 | 4.44 | 141,445 | -4.72% |
| 2026-06-04 | 4.72 | 4.827 | 4.66 | 4.66 | 39,549 | -1.27% |
| 2026-06-03 | 4.66 | 4.97 | 4.66 | 4.72 | 45,596 | +1.51% |
| 2026-06-02 | 4.92 | 4.92 | 4.56 | 4.65 | 99,783 | -5.10% |
| 2026-06-01 | 5.26 | 5.277 | 4.85 | 4.9 | 65,416 | -7.02% |
| 2026-05-29 | 5.21 | 5.38 | 5.105 | 5.27 | 145,027 | +1.74% |
| 2026-05-28 | 5.24 | 5.6 | 5.09 | 5.18 | 40,070 | -1.15% |
| 2026-05-27 | 5.3 | 5.44 | 5.05 | 5.24 | 82,205 | +0.58% |
| 2026-05-26 | 5.48 | 5.6 | 5.16 | 5.21 | 156,115 | +5.89% |
| 2026-05-22 | 5.08 | 5.22 | 4.71 | 4.92 | 88,981 | -3.91% |
| 2026-05-21 | 4.75 | 5.153 | 4.75 | 5.12 | 34,162 | +6.00% |
| 2026-05-20 | 4.67 | 4.91 | 4.56 | 4.83 | 53,234 | +2.77% |
| 2026-05-19 | 4.61 | 4.842 | 4.61 | 4.7 | 21,311 | -0.84% |
| 2026-05-18 | 4.89 | 5.05 | 4.52 | 4.74 | 85,307 | -3.27% |
| 2026-05-15 | 5.29 | 5.29 | 4.895 | 4.9 | 33,842 | -6.13% |
| 2026-05-14 | 4.9 | 5.387 | 4.83 | 5.22 | 171,890 | +8.07% |
| 2026-05-13 | 4.66 | 4.91 | 4.52 | 4.83 | 119,522 | +0.84% |
| 2026-05-12 | 4.74 | 4.835 | 4.523 | 4.79 | 163,023 | +1.27% |