Skip to main content
Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
9.87
+0.05 (0.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Kalaris Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.6510.199.309.96-1.37%41,230
Mar 6, 20269.4610.429.359.829.821.50%41,326
Mar 5, 20269.319.758.859.689.686.55%52,750
Mar 4, 20269.5010.098.859.089.08-3.61%55,872
Mar 3, 20269.9810.569.269.429.42-9.60%71,093
Mar 2, 202610.1910.6910.1010.4210.42-0.38%28,472
Feb 27, 202610.3910.6510.1010.4610.46-0.95%27,103
Feb 26, 202610.5610.8010.3110.5610.56-0.66%14,440
Feb 25, 202611.0011.029.9010.6310.63-3.10%58,866
Feb 24, 202610.6711.2210.5510.9710.971.86%43,776
Feb 23, 202610.5011.029.8110.7710.777.70%103,898
Feb 20, 202611.0411.049.9710.0010.00-8.93%81,276
Feb 19, 202610.2311.0210.0010.9810.987.23%92,058
Feb 18, 20268.4810.438.4810.2410.2423.90%144,564
Feb 17, 20269.969.968.088.278.27-4.45%176,598
Feb 13, 20269.029.278.548.658.65-3.67%27,708
Feb 12, 20269.639.908.808.988.98-6.85%52,974
Feb 11, 202610.1410.288.859.649.64-3.79%60,256
Feb 10, 20269.0510.278.9210.0210.0210.72%79,259
Feb 9, 20268.359.298.349.059.058.51%57,114
Feb 6, 20268.378.758.298.348.34-0.12%44,325
Feb 5, 20268.898.898.258.358.35-5.44%39,234
Feb 4, 20269.079.368.418.838.83-3.39%36,610
Feb 3, 20269.169.489.069.149.140.33%57,208
Feb 2, 20268.759.158.759.119.112.59%15,977
Jan 30, 20269.019.338.808.888.88-3.48%42,833
Jan 29, 20269.419.619.099.209.20-2.65%17,080
Jan 28, 20269.619.708.789.459.45-1.66%76,266
Jan 27, 20269.7910.479.619.619.61-2.44%63,647
Jan 26, 20269.859.889.559.859.850.51%46,234
Jan 23, 20269.849.889.629.809.800.20%37,032
Jan 22, 20269.899.979.129.789.78-0.10%32,473
Jan 21, 20269.8110.009.769.799.79-0.20%29,543
Jan 20, 20269.569.999.049.819.810.72%62,877
Jan 16, 20268.709.968.609.749.749.93%110,283
Jan 15, 20269.169.378.808.868.86-4.11%89,402
Jan 14, 20269.359.398.749.249.24-45,365
Jan 13, 20268.859.468.699.249.244.52%47,636
Jan 12, 20269.769.978.728.848.84-9.61%173,559
Jan 9, 20268.3710.248.309.789.7818.40%238,184
Jan 8, 20268.828.968.268.268.26-5.71%45,261
Jan 7, 20268.549.098.408.768.766.05%86,805
Jan 6, 20268.148.428.038.268.260.98%83,665
Jan 5, 20268.438.887.928.188.18-1.45%86,256
Jan 2, 20268.428.538.048.308.30-1.66%94,015
Dec 31, 20258.388.898.318.448.440.72%119,375
Dec 30, 20259.099.458.328.388.38-8.21%95,949
Dec 29, 20259.159.348.419.139.13-1.35%101,315
Dec 26, 202510.2010.209.129.269.26-3.39%91,729
Dec 24, 20259.669.729.399.589.58-0.83%19,665
Dec 23, 202510.1111.009.519.669.66-3.98%101,659
Dec 22, 20259.1810.239.1810.0610.0610.19%109,092
Dec 19, 202510.3610.509.009.139.13-12.38%251,242
Dec 18, 202510.8411.889.9810.4210.42-636,346
Dec 17, 20258.6510.988.3010.4210.4220.32%583,636
Dec 16, 20258.458.848.308.668.661.88%86,442
Dec 15, 20258.898.958.298.508.50-4.17%91,462
Dec 12, 20258.458.877.828.878.876.48%187,241
Dec 11, 20257.578.617.458.338.3310.04%151,726
Dec 10, 20257.117.707.107.577.576.32%128,533
Dec 9, 20256.177.606.177.127.1215.58%298,454
Dec 8, 20255.926.255.586.166.164.67%48,767
Dec 5, 20255.876.275.825.895.89-0.59%34,298
Dec 4, 20255.546.005.335.925.926.86%210,203
Dec 3, 20255.485.605.355.545.541.28%147,352
Dec 2, 20255.475.805.105.475.470.37%178,516
Dec 1, 20255.976.115.405.455.45-12.66%137,843
Nov 28, 20256.546.545.666.246.24-3.11%116,661
Nov 26, 20256.366.546.076.446.442.88%46,749
Nov 25, 20256.506.766.106.266.26-2.95%87,121
Nov 24, 20257.077.076.376.456.45-7.99%88,402
Nov 21, 20256.917.076.047.017.011.59%198,481
Nov 20, 20256.937.146.546.906.903.29%348,875
Nov 19, 20256.456.986.086.686.683.57%470,108
Nov 18, 20255.496.495.236.456.4519.00%291,686
Nov 17, 20255.475.685.315.425.42-0.73%108,375
Nov 14, 20255.105.495.005.465.462.44%48,448
Nov 13, 20254.875.454.875.335.337.46%79,240
Nov 12, 20254.865.114.734.964.96-2.17%124,888
Nov 11, 20254.845.244.845.075.075.63%97,888
Nov 10, 20254.755.074.504.804.801.05%122,217
Nov 7, 20254.694.834.514.754.750.42%294,454
Nov 6, 20255.005.154.544.734.73-5.40%203,735
Nov 5, 20254.735.034.705.005.006.16%118,697
Nov 4, 20254.824.994.674.714.71-5.61%45,288
Nov 3, 20255.085.454.784.994.99-0.80%108,637
Oct 31, 20254.765.124.715.035.036.12%49,360
Oct 30, 20254.824.924.704.744.74-2.67%25,220
Oct 29, 20254.985.244.714.874.87-2.60%42,618
Oct 28, 20254.905.304.715.005.002.88%145,717
Oct 27, 20254.764.964.604.864.861.89%68,559
Oct 24, 20254.854.984.754.774.77-2.45%42,286
Oct 23, 20254.415.054.404.894.8911.64%110,569
Oct 22, 20254.704.704.274.384.38-7.40%97,001
Oct 21, 20254.904.984.644.734.73-3.47%68,285
Oct 20, 20254.525.074.524.904.905.83%118,865
Oct 17, 20254.834.914.504.634.63-3.34%81,005
Oct 16, 20254.915.004.744.794.79-2.84%76,659
Oct 15, 20255.125.244.734.934.93-3.33%87,633
Oct 14, 20254.845.244.645.105.107.14%127,133