Skip to main content
Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
5.64
-0.38 (-6.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kalaris Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.006.035.485.645.64-6.40%153,194
Apr 27, 20266.096.136.026.026.02-1.47%17,583
Apr 24, 20266.076.266.056.116.110.16%26,424
Apr 23, 20266.336.496.006.106.10-3.63%32,916
Apr 22, 20266.276.626.206.336.330.80%53,718
Apr 21, 20266.546.626.246.286.28-4.85%46,948
Apr 20, 20266.206.686.146.606.604.43%91,596
Apr 17, 20266.686.686.116.326.32-4.10%105,979
Apr 16, 20266.066.686.006.596.5912.27%180,012
Apr 15, 20265.795.995.425.875.870.86%166,328
Apr 14, 20266.296.375.665.825.82-7.77%140,252
Apr 13, 20266.166.466.036.316.310.16%40,008
Apr 10, 20265.866.385.786.306.303.79%63,402
Apr 9, 20266.406.645.836.076.07-4.26%67,533
Apr 8, 20266.737.146.236.346.34-1.86%114,341
Apr 7, 20266.246.756.116.466.463.03%124,344
Apr 6, 20265.846.325.836.276.278.29%129,854
Apr 2, 20265.756.105.535.795.79-2.44%23,572
Apr 1, 20266.186.185.665.945.942.86%38,416
Mar 31, 20265.256.185.255.775.778.87%58,295
Mar 30, 20265.435.665.245.305.30-1.67%25,864
Mar 27, 20265.865.995.245.395.39-7.39%173,422
Mar 26, 20265.986.165.695.825.82-4.82%100,595
Mar 25, 20266.246.705.966.126.12-1.37%60,449
Mar 24, 20266.506.816.206.206.20-4.62%44,270
Mar 23, 20266.656.856.466.506.50-1.07%41,026
Mar 20, 20266.726.926.556.576.57-3.52%57,900
Mar 19, 20267.537.606.726.816.81-9.56%76,246
Mar 18, 20268.508.627.537.537.53-11.62%63,324
Mar 17, 20268.819.298.088.528.52-3.29%51,272
Mar 16, 20268.968.968.208.818.811.61%84,753
Mar 13, 20269.069.078.558.678.67-5.45%32,467
Mar 12, 20269.359.578.679.179.17-0.43%86,451
Mar 11, 20269.969.969.149.219.21-7.53%31,729
Mar 10, 20269.8210.009.489.969.96-0.40%31,819
Mar 9, 20269.6510.199.3010.0010.001.83%44,725
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%55,884
Mar 3, 20269.9810.569.269.429.42-9.60%71,094
Mar 2, 202610.1910.6910.1010.4210.42-0.38%28,472
Feb 27, 202610.3910.6510.1010.4610.46-0.95%27,104
Feb 26, 202610.5610.8010.3110.5610.56-0.66%14,441
Feb 25, 202611.0011.029.9010.6310.63-3.10%58,868
Feb 24, 202610.6711.2210.5510.9710.971.86%43,781
Feb 23, 202610.5011.029.8110.7710.777.70%104,279
Feb 20, 202611.0411.049.9710.0010.00-8.93%81,276
Feb 19, 202610.2311.0210.0010.9810.987.23%92,294
Feb 18, 20268.4810.438.4810.2410.2423.90%144,585
Feb 17, 20269.969.968.088.278.27-4.45%176,659
Feb 13, 20269.029.278.548.658.65-3.67%27,708
Feb 12, 20269.639.908.808.988.98-6.85%53,994
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%39,245
Feb 4, 20269.079.368.418.838.83-3.39%36,615
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%43,069
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%37,085
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%62,878
Jan 16, 20268.709.968.609.749.749.93%111,533
Jan 15, 20269.169.378.808.868.86-4.11%89,402
Jan 14, 20269.359.398.749.249.24-45,852
Jan 13, 20268.859.468.699.249.244.52%47,636
Jan 12, 20269.769.978.728.848.84-9.61%174,126
Jan 9, 20268.3710.248.309.789.7818.40%238,591
Jan 8, 20268.828.968.268.268.26-5.71%45,261
Jan 7, 20268.549.098.408.768.766.05%86,810
Jan 6, 20268.148.428.038.268.260.98%83,665
Jan 5, 20268.438.887.928.188.18-1.45%109,107
Jan 2, 20268.428.538.048.308.30-1.66%94,015
Dec 31, 20258.388.898.318.448.440.72%119,376
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%19,666
Dec 23, 202510.1111.009.519.669.66-3.98%101,659
Dec 22, 20259.1810.239.1810.0610.0610.19%109,149
Dec 19, 202510.3610.509.009.139.13-12.38%251,588
Dec 18, 202510.8411.889.9810.4210.42-636,346
Dec 17, 20258.6510.988.3010.4210.4220.32%737,244
Dec 16, 20258.458.848.308.668.661.88%86,455
Dec 15, 20258.898.958.298.508.50-4.17%93,068
Dec 12, 20258.458.877.828.878.876.48%187,241
Dec 11, 20257.578.617.458.338.3310.04%154,293
Dec 10, 20257.117.707.107.577.576.32%128,987
Dec 9, 20256.177.606.177.127.1215.58%299,503
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%147,463