Kalaris Therapeutics Inc (KLRS) NASDAQ
8.67
-0.5(-5.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.67
-0.5(-5.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.06 | 8.67 | 8.67 | 9.07 | 8.55 | 32,467 |
| March 12, 2026 | 9.35 | 9.17 | 9.17 | 9.57 | 8.67 | 86,450 |
| March 11, 2026 | 9.96 | 9.21 | 9.21 | 9.96 | 9.13 | 31,729 |
| March 10, 2026 | 9.82 | 9.96 | 9.96 | 10 | 9.48 | 31,819 |
| March 09, 2026 | 9.65 | 10 | 10 | 10.19 | 9.3 | 44,622 |
| March 06, 2026 | 9.46 | 9.82 | 9.82 | 10.42 | 9.35 | 41,326 |
| March 05, 2026 | 9.31 | 9.68 | 9.68 | 9.75 | 8.85 | 52,800 |
| March 04, 2026 | 9.5 | 9.08 | 9.08 | 10.09 | 8.9 | 55,868 |
| March 03, 2026 | 9.98 | 9.42 | 9.42 | 10.56 | 9.26 | 71,088 |
| March 02, 2026 | 10.19 | 10.42 | 10.42 | 10.69 | 10.1 | 28,472 |
| February 27, 2026 | 10.39 | 10.46 | 10.46 | 10.65 | 10.1 | 27,104 |
| February 26, 2026 | 10.56 | 10.56 | 10.56 | 10.8 | 10.31 | 14,441 |
| February 25, 2026 | 11 | 10.63 | 10.63 | 11.02 | 9.9 | 58,900 |
| February 24, 2026 | 10.67 | 10.97 | 10.97 | 11.22 | 10.55 | 43,800 |
| February 23, 2026 | 10.5 | 10.77 | 10.77 | 11.02 | 9.81 | 104,279 |
| February 20, 2026 | 11.04 | 10 | 0 | 11.04 | 9.97 | 81,300 |
| February 19, 2026 | 10.23 | 10.98 | 0 | 11.02 | 10 | 92,294 |
| February 18, 2026 | 8.48 | 10.24 | 0 | 10.43 | 8.48 | 144,600 |
| February 17, 2026 | 9.96 | 8.27 | 0 | 9.96 | 8.08 | 176,700 |
| February 13, 2026 | 9.02 | 8.65 | 0 | 9.27 | 8.54 | 27,708 |
| February 12, 2026 | 9.63 | 8.98 | 0 | 9.9 | 8.8 | 54,000 |
| February 11, 2026 | 10.14 | 9.64 | 0 | 10.28 | 8.85 | 60,300 |
| February 10, 2026 | 9.05 | 10.02 | 0 | 10.27 | 8.92 | 79,300 |
| February 09, 2026 | 8.35 | 9.05 | 0 | 9.29 | 8.34 | 57,114 |
| February 06, 2026 | 8.37 | 8.34 | 0 | 8.75 | 8.29 | 44,325 |
| February 05, 2026 | 8.89 | 8.35 | 0 | 8.89 | 8.25 | 39,245 |
| February 04, 2026 | 9.07 | 8.83 | 0 | 9.35 | 8.41 | 36,615 |
| February 03, 2026 | 9.15 | 9.14 | 0 | 9.48 | 9.06 | 57,208 |
| February 02, 2026 | 8.75 | 9.11 | 0 | 9.15 | 8.75 | 16,000 |
| January 30, 2026 | 9.01 | 8.88 | 0 | 9.33 | 8.8 | 43,100 |
| January 29, 2026 | 9.41 | 9.2 | 0 | 9.61 | 9.09 | 17,080 |
| January 28, 2026 | 9.61 | 9.45 | 0 | 9.7 | 8.78 | 76,300 |
| January 27, 2026 | 9.79 | 9.61 | 0 | 10.47 | 9.61 | 63,647 |
| January 26, 2026 | 9.85 | 9.85 | 0 | 9.88 | 9.55 | 46,234 |
| January 23, 2026 | 9.84 | 9.8 | 0 | 9.88 | 9.62 | 37,085 |
| January 22, 2026 | 9.89 | 9.78 | 0 | 9.97 | 9.12 | 32,500 |
| January 21, 2026 | 9.81 | 9.79 | 0 | 10 | 9.76 | 29,543 |
| January 20, 2026 | 9.56 | 9.81 | 0 | 9.99 | 9.04 | 62,900 |
| January 16, 2026 | 8.7 | 9.74 | 0 | 9.96 | 8.6 | 111,533 |
| January 15, 2026 | 9.16 | 8.86 | 0 | 9.37 | 8.8 | 89,402 |
| January 14, 2026 | 9.35 | 9.24 | 0 | 9.39 | 8.74 | 45,900 |
| January 13, 2026 | 8.85 | 9.24 | 0 | 9.46 | 8.69 | 47,636 |
| January 12, 2026 | 9.76 | 8.84 | 0 | 9.97 | 8.72 | 174,126 |
| January 09, 2026 | 8.37 | 9.78 | 0 | 10.24 | 8.3 | 238,591 |
| January 08, 2026 | 8.82 | 8.26 | 0 | 8.96 | 8.26 | 45,300 |
| January 07, 2026 | 8.53 | 8.76 | 0 | 9.09 | 8.4 | 86,810 |
| January 06, 2026 | 8.14 | 8.26 | 0 | 8.42 | 8.03 | 83,700 |
| January 05, 2026 | 8.43 | 8.18 | 0 | 8.88 | 7.92 | 109,107 |
| January 02, 2026 | 8.42 | 8.3 | 0 | 8.53 | 8.04 | 94,015 |
| December 31, 2025 | 8.38 | 8.44 | 0 | 8.89 | 8.31 | 119,400 |
| December 30, 2025 | 9.09 | 8.38 | 0 | 9.45 | 8.32 | 95,949 |
| December 29, 2025 | 9.15 | 9.13 | 0 | 9.34 | 8.41 | 101,315 |
| December 26, 2025 | 10.2 | 9.26 | 0 | 10.2 | 9.12 | 91,729 |
| December 24, 2025 | 9.66 | 9.58 | 0 | 9.72 | 9.39 | 19,700 |
| December 23, 2025 | 10.11 | 9.66 | 0 | 11 | 9.51 | 101,700 |
| December 22, 2025 | 9.18 | 10.06 | 0 | 10.23 | 9.18 | 109,149 |
| December 19, 2025 | 10.36 | 9.13 | 0 | 10.5 | 9 | 251,600 |
| December 18, 2025 | 10.84 | 10.42 | 0 | 11.88 | 9.98 | 636,346 |
| December 17, 2025 | 8.65 | 10.42 | 0 | 10.98 | 8.3 | 737,244 |
| December 16, 2025 | 8.45 | 8.66 | 0 | 8.84 | 8.3 | 86,500 |