Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
10.00
+0.18 (1.83%)
At close: Mar 9, 2026, 4:00 PM EDT
9.70
-0.30 (-3.00%)
After-hours: Mar 9, 2026, 4:06 PM EDT
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.65 | 10.19 | 9.30 | 9.96 | - | 1.37% | 41,230 |
| Mar 6, 2026 | 9.46 | 10.42 | 9.35 | 9.82 | 9.82 | 1.50% | 41,326 |
| Mar 5, 2026 | 9.31 | 9.75 | 8.85 | 9.68 | 9.68 | 6.55% | 52,750 |
| Mar 4, 2026 | 9.50 | 10.09 | 8.85 | 9.08 | 9.08 | -3.61% | 55,872 |
| Mar 3, 2026 | 9.98 | 10.56 | 9.26 | 9.42 | 9.42 | -9.60% | 71,093 |
| Mar 2, 2026 | 10.19 | 10.69 | 10.10 | 10.42 | 10.42 | -0.38% | 28,472 |
| Feb 27, 2026 | 10.39 | 10.65 | 10.10 | 10.46 | 10.46 | -0.95% | 27,103 |
| Feb 26, 2026 | 10.56 | 10.80 | 10.31 | 10.56 | 10.56 | -0.66% | 14,440 |
| Feb 25, 2026 | 11.00 | 11.02 | 9.90 | 10.63 | 10.63 | -3.10% | 58,866 |
| Feb 24, 2026 | 10.67 | 11.22 | 10.55 | 10.97 | 10.97 | 1.86% | 43,776 |
| Feb 23, 2026 | 10.50 | 11.02 | 9.81 | 10.77 | 10.77 | 7.70% | 103,898 |
| Feb 20, 2026 | 11.04 | 11.04 | 9.97 | 10.00 | 10.00 | -8.93% | 81,276 |
| Feb 19, 2026 | 10.23 | 11.02 | 10.00 | 10.98 | 10.98 | 7.23% | 92,058 |
| Feb 18, 2026 | 8.48 | 10.43 | 8.48 | 10.24 | 10.24 | 23.90% | 144,564 |
| Feb 17, 2026 | 9.96 | 9.96 | 8.08 | 8.27 | 8.27 | -4.45% | 176,598 |
| Feb 13, 2026 | 9.02 | 9.27 | 8.54 | 8.65 | 8.65 | -3.67% | 27,708 |
| Feb 12, 2026 | 9.63 | 9.90 | 8.80 | 8.98 | 8.98 | -6.85% | 52,974 |
| Feb 11, 2026 | 10.14 | 10.28 | 8.85 | 9.64 | 9.64 | -3.79% | 60,256 |
| Feb 10, 2026 | 9.05 | 10.27 | 8.92 | 10.02 | 10.02 | 10.72% | 79,259 |
| Feb 9, 2026 | 8.35 | 9.29 | 8.34 | 9.05 | 9.05 | 8.51% | 57,114 |
| Feb 6, 2026 | 8.37 | 8.75 | 8.29 | 8.34 | 8.34 | -0.12% | 44,325 |
| Feb 5, 2026 | 8.89 | 8.89 | 8.25 | 8.35 | 8.35 | -5.44% | 39,234 |
| Feb 4, 2026 | 9.07 | 9.36 | 8.41 | 8.83 | 8.83 | -3.39% | 36,610 |
| Feb 3, 2026 | 9.16 | 9.48 | 9.06 | 9.14 | 9.14 | 0.33% | 57,208 |
| Feb 2, 2026 | 8.75 | 9.15 | 8.75 | 9.11 | 9.11 | 2.59% | 15,977 |
| Jan 30, 2026 | 9.01 | 9.33 | 8.80 | 8.88 | 8.88 | -3.48% | 42,833 |
| Jan 29, 2026 | 9.41 | 9.61 | 9.09 | 9.20 | 9.20 | -2.65% | 17,080 |
| Jan 28, 2026 | 9.61 | 9.70 | 8.78 | 9.45 | 9.45 | -1.66% | 76,266 |
| Jan 27, 2026 | 9.79 | 10.47 | 9.61 | 9.61 | 9.61 | -2.44% | 63,647 |
| Jan 26, 2026 | 9.85 | 9.88 | 9.55 | 9.85 | 9.85 | 0.51% | 46,234 |
| Jan 23, 2026 | 9.84 | 9.88 | 9.62 | 9.80 | 9.80 | 0.20% | 37,032 |
| Jan 22, 2026 | 9.89 | 9.97 | 9.12 | 9.78 | 9.78 | -0.10% | 32,473 |
| Jan 21, 2026 | 9.81 | 10.00 | 9.76 | 9.79 | 9.79 | -0.20% | 29,543 |
| Jan 20, 2026 | 9.56 | 9.99 | 9.04 | 9.81 | 9.81 | 0.72% | 62,877 |
| Jan 16, 2026 | 8.70 | 9.96 | 8.60 | 9.74 | 9.74 | 9.93% | 110,283 |
| Jan 15, 2026 | 9.16 | 9.37 | 8.80 | 8.86 | 8.86 | -4.11% | 89,402 |
| Jan 14, 2026 | 9.35 | 9.39 | 8.74 | 9.24 | 9.24 | - | 45,365 |
| Jan 13, 2026 | 8.85 | 9.46 | 8.69 | 9.24 | 9.24 | 4.52% | 47,636 |
| Jan 12, 2026 | 9.76 | 9.97 | 8.72 | 8.84 | 8.84 | -9.61% | 173,559 |
| Jan 9, 2026 | 8.37 | 10.24 | 8.30 | 9.78 | 9.78 | 18.40% | 238,184 |
| Jan 8, 2026 | 8.82 | 8.96 | 8.26 | 8.26 | 8.26 | -5.71% | 45,261 |
| Jan 7, 2026 | 8.54 | 9.09 | 8.40 | 8.76 | 8.76 | 6.05% | 86,805 |
| Jan 6, 2026 | 8.14 | 8.42 | 8.03 | 8.26 | 8.26 | 0.98% | 83,665 |
| Jan 5, 2026 | 8.43 | 8.88 | 7.92 | 8.18 | 8.18 | -1.45% | 86,256 |
| Jan 2, 2026 | 8.42 | 8.53 | 8.04 | 8.30 | 8.30 | -1.66% | 94,015 |
| Dec 31, 2025 | 8.38 | 8.89 | 8.31 | 8.44 | 8.44 | 0.72% | 119,375 |
| Dec 30, 2025 | 9.09 | 9.45 | 8.32 | 8.38 | 8.38 | -8.21% | 95,949 |
| Dec 29, 2025 | 9.15 | 9.34 | 8.41 | 9.13 | 9.13 | -1.35% | 101,315 |
| Dec 26, 2025 | 10.20 | 10.20 | 9.12 | 9.26 | 9.26 | -3.39% | 91,729 |
| Dec 24, 2025 | 9.66 | 9.72 | 9.39 | 9.58 | 9.58 | -0.83% | 19,665 |
| Dec 23, 2025 | 10.11 | 11.00 | 9.51 | 9.66 | 9.66 | -3.98% | 101,659 |
| Dec 22, 2025 | 9.18 | 10.23 | 9.18 | 10.06 | 10.06 | 10.19% | 109,092 |
| Dec 19, 2025 | 10.36 | 10.50 | 9.00 | 9.13 | 9.13 | -12.38% | 251,242 |
| Dec 18, 2025 | 10.84 | 11.88 | 9.98 | 10.42 | 10.42 | - | 636,346 |
| Dec 17, 2025 | 8.65 | 10.98 | 8.30 | 10.42 | 10.42 | 20.32% | 583,636 |
| Dec 16, 2025 | 8.45 | 8.84 | 8.30 | 8.66 | 8.66 | 1.88% | 86,442 |
| Dec 15, 2025 | 8.89 | 8.95 | 8.29 | 8.50 | 8.50 | -4.17% | 91,462 |
| Dec 12, 2025 | 8.45 | 8.87 | 7.82 | 8.87 | 8.87 | 6.48% | 187,241 |
| Dec 11, 2025 | 7.57 | 8.61 | 7.45 | 8.33 | 8.33 | 10.04% | 151,726 |
| Dec 10, 2025 | 7.11 | 7.70 | 7.10 | 7.57 | 7.57 | 6.32% | 128,533 |
| Dec 9, 2025 | 6.17 | 7.60 | 6.17 | 7.12 | 7.12 | 15.58% | 298,454 |
| Dec 8, 2025 | 5.92 | 6.25 | 5.58 | 6.16 | 6.16 | 4.67% | 48,767 |
| Dec 5, 2025 | 5.87 | 6.27 | 5.82 | 5.89 | 5.89 | -0.59% | 34,298 |
| Dec 4, 2025 | 5.54 | 6.00 | 5.33 | 5.92 | 5.92 | 6.86% | 210,203 |
| Dec 3, 2025 | 5.48 | 5.60 | 5.35 | 5.54 | 5.54 | 1.28% | 147,352 |
| Dec 2, 2025 | 5.47 | 5.80 | 5.10 | 5.47 | 5.47 | 0.37% | 178,516 |
| Dec 1, 2025 | 5.97 | 6.11 | 5.40 | 5.45 | 5.45 | -12.66% | 137,843 |
| Nov 28, 2025 | 6.54 | 6.54 | 5.66 | 6.24 | 6.24 | -3.11% | 116,661 |
| Nov 26, 2025 | 6.36 | 6.54 | 6.07 | 6.44 | 6.44 | 2.88% | 46,749 |
| Nov 25, 2025 | 6.50 | 6.76 | 6.10 | 6.26 | 6.26 | -2.95% | 87,121 |
| Nov 24, 2025 | 7.07 | 7.07 | 6.37 | 6.45 | 6.45 | -7.99% | 88,402 |
| Nov 21, 2025 | 6.91 | 7.07 | 6.04 | 7.01 | 7.01 | 1.59% | 198,481 |
| Nov 20, 2025 | 6.93 | 7.14 | 6.54 | 6.90 | 6.90 | 3.29% | 348,875 |
| Nov 19, 2025 | 6.45 | 6.98 | 6.08 | 6.68 | 6.68 | 3.57% | 470,108 |
| Nov 18, 2025 | 5.49 | 6.49 | 5.23 | 6.45 | 6.45 | 19.00% | 291,686 |
| Nov 17, 2025 | 5.47 | 5.68 | 5.31 | 5.42 | 5.42 | -0.73% | 108,375 |
| Nov 14, 2025 | 5.10 | 5.49 | 5.00 | 5.46 | 5.46 | 2.44% | 48,448 |
| Nov 13, 2025 | 4.87 | 5.45 | 4.87 | 5.33 | 5.33 | 7.46% | 79,240 |
| Nov 12, 2025 | 4.86 | 5.11 | 4.73 | 4.96 | 4.96 | -2.17% | 124,888 |
| Nov 11, 2025 | 4.84 | 5.24 | 4.84 | 5.07 | 5.07 | 5.63% | 97,888 |
| Nov 10, 2025 | 4.75 | 5.07 | 4.50 | 4.80 | 4.80 | 1.05% | 122,217 |
| Nov 7, 2025 | 4.69 | 4.83 | 4.51 | 4.75 | 4.75 | 0.42% | 294,454 |
| Nov 6, 2025 | 5.00 | 5.15 | 4.54 | 4.73 | 4.73 | -5.40% | 203,735 |
| Nov 5, 2025 | 4.73 | 5.03 | 4.70 | 5.00 | 5.00 | 6.16% | 118,697 |
| Nov 4, 2025 | 4.82 | 4.99 | 4.67 | 4.71 | 4.71 | -5.61% | 45,288 |
| Nov 3, 2025 | 5.08 | 5.45 | 4.78 | 4.99 | 4.99 | -0.80% | 108,637 |
| Oct 31, 2025 | 4.76 | 5.12 | 4.71 | 5.03 | 5.03 | 6.12% | 49,360 |
| Oct 30, 2025 | 4.82 | 4.92 | 4.70 | 4.74 | 4.74 | -2.67% | 25,220 |
| Oct 29, 2025 | 4.98 | 5.24 | 4.71 | 4.87 | 4.87 | -2.60% | 42,618 |
| Oct 28, 2025 | 4.90 | 5.30 | 4.71 | 5.00 | 5.00 | 2.88% | 145,717 |
| Oct 27, 2025 | 4.76 | 4.96 | 4.60 | 4.86 | 4.86 | 1.89% | 68,559 |
| Oct 24, 2025 | 4.85 | 4.98 | 4.75 | 4.77 | 4.77 | -2.45% | 42,286 |
| Oct 23, 2025 | 4.41 | 5.05 | 4.40 | 4.89 | 4.89 | 11.64% | 110,569 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.27 | 4.38 | 4.38 | -7.40% | 97,001 |
| Oct 21, 2025 | 4.90 | 4.98 | 4.64 | 4.73 | 4.73 | -3.47% | 68,285 |
| Oct 20, 2025 | 4.52 | 5.07 | 4.52 | 4.90 | 4.90 | 5.83% | 118,865 |
| Oct 17, 2025 | 4.83 | 4.91 | 4.50 | 4.63 | 4.63 | -3.34% | 81,005 |
| Oct 16, 2025 | 4.91 | 5.00 | 4.74 | 4.79 | 4.79 | -2.84% | 76,659 |
| Oct 15, 2025 | 5.12 | 5.24 | 4.73 | 4.93 | 4.93 | -3.33% | 87,633 |
| Oct 14, 2025 | 4.84 | 5.24 | 4.64 | 5.10 | 5.10 | 7.14% | 127,133 |