KLRA
Kailera Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:11:25 AM EDT
10.19USD-1.831%(-0.19)138,789
10.13Bid10.20Ask0.07SpreadPre-marketOct 5, 2026 8:41:30 AM EDT
10.59USD+2.072%(+0.21)
KLRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.48 | 10.48 | 10.10 | 10.19 | -1.925% | 138,789 | 0.000% |
| 2026-10-02 | 11.23 | 11.40 | 10.29 | 10.39 | -5.802% | 1,283,603 | -1.925% |
| 2026-10-01 | 11.39 | 11.76 | 10.56 | 11.03 | -3.415% | 2,188,038 | -7.616% |
| 2026-09-30 | 11.16 | 11.66 | 10.86 | 11.42 | +3.913% | 1,368,805 | -10.771% |
| 2026-09-29 | 11.10 | 11.31 | 10.83 | 10.99 | -1.169% | 694,932 | -7.279% |
| 2026-09-28 | 11.30 | 11.52 | 11.07 | 11.12 | -0.847% | 1,433,497 | -8.363% |
| 2026-09-25 | 11.80 | 12.32 | 11.10 | 11.21 | -6.386% | 1,722,751 | -9.140% |
| 2026-09-24 | 12.85 | 13.12 | 11.77 | 11.98 | -8.759% | 2,762,261 | -14.942% |
| 2026-09-23 | 12.76 | 13.22 | 12.56 | 13.13 | +2.658% | 1,631,764 | -22.391% |
| 2026-09-22 | 12.46 | 12.95 | 12.05 | 12.79 | +6.672% | 1,230,034 | -20.328% |
| 2026-09-21 | 12.95 | 13.04 | 11.84 | 11.99 | -6.547% | 1,050,489 | -15.013% |
| 2026-09-18 | 12.98 | 13.23 | 12.36 | 12.83 | -0.697% | 3,164,418 | -20.577% |
| 2026-09-17 | 13.07 | 13.21 | 12.63 | 12.92 | +1.732% | 1,036,255 | -21.130% |
| 2026-09-16 | 13.55 | 13.68 | 12.47 | 12.70 | -5.576% | 1,134,935 | -19.764% |
| 2026-09-15 | 13.71 | 13.97 | 13.32 | 13.45 | -2.182% | 726,435 | -24.238% |
| 2026-09-14 | 13.91 | 14.12 | 13.56 | 13.75 | -1.363% | 872,444 | -25.891% |
| 2026-09-11 | 15.10 | 15.40 | 13.90 | 13.94 | -6.506% | 815,443 | -26.901% |
| 2026-09-10 | 14.58 | 14.97 | 14.51 | 14.91 | +0.472% | 661,592 | -31.657% |
| 2026-09-09 | 16.27 | 16.32 | 14.76 | 14.84 | -9.677% | 743,820 | -31.334% |
| 2026-09-08 | 15.79 | 16.63 | 15.62 | 16.43 | +1.232% | 1,000,514 | -37.979% |
| 2026-09-04 | 15.60 | 16.44 | 15.57 | 16.23 | +3.113% | 524,424 | -37.215% |
| 2026-09-03 | 15.95 | 16.51 | 15.50 | 15.74 | -0.694% | 642,523 | -35.260% |
| 2026-09-02 | 16.39 | 16.82 | 15.59 | 15.85 | -3.413% | 737,266 | -35.710% |
| 2026-09-01 | 15.21 | 17.06 | 15.15 | 16.41 | +6.558% | 1,207,722 | -37.904% |
| 2026-08-31 | 16.26 | 16.64 | 15.15 | 15.40 | -4.997% | 1,143,983 | -33.831% |
| 2026-08-28 | 18.26 | 18.26 | 16.19 | 16.21 | -12.520% | 532,030 | -37.138% |
| 2026-08-27 | 18.31 | 18.78 | 17.75 | 18.53 | +0.488% | 439,559 | -45.008% |
| 2026-08-26 | 17.71 | 18.47 | 17.37 | 18.44 | +3.887% | 785,305 | -44.740% |
| 2026-08-25 | 16.75 | 18.19 | 16.54 | 17.75 | +7.316% | 1,323,875 | -42.592% |
| 2026-08-24 | 17.14 | 17.16 | 16.37 | 16.54 | -3.669% | 549,547 | -38.392% |
| 2026-08-21 | 17.52 | 17.96 | 17.00 | 17.17 | -1.661% | 436,830 | -40.652% |
| 2026-08-20 | 18.20 | 18.37 | 17.17 | 17.46 | -4.694% | 544,933 | -41.638% |
| 2026-08-19 | 17.81 | 18.50 | 17.66 | 18.32 | +2.748% | 2,077,577 | -44.378% |
| 2026-08-18 | 18.35 | 18.89 | 17.50 | 17.83 | -3.674% | 1,297,635 | -42.849% |
| 2026-08-17 | 18.11 | 19.20 | 17.90 | 18.51 | +3.177% | 644,919 | -44.949% |
| 2026-08-14 | 17.93 | 18.39 | 17.47 | 17.94 | -0.167% | 335,986 | -43.200% |
| 2026-08-13 | 18.62 | 19.27 | 17.66 | 17.97 | -3.335% | 453,828 | -43.294% |
| 2026-08-12 | 18.90 | 19.06 | 18.23 | 18.59 | -1.484% | 246,474 | -45.186% |
| 2026-08-11 | 19.10 | 19.51 | 18.39 | 18.87 | -0.580% | 231,133 | -45.999% |
| 2026-08-10 | 18.63 | 19.06 | 18.44 | 18.98 | +1.715% | 276,613 | -46.312% |
| 2026-08-07 | 19.08 | 19.29 | 18.38 | 18.66 | -1.113% | 276,243 | -45.391% |
| 2026-08-06 | 17.96 | 18.90 | 17.95 | 18.87 | +3.853% | 178,332 | -45.999% |
| 2026-08-05 | 18.22 | 18.52 | 17.89 | 18.17 | +0.331% | 296,702 | -43.919% |
| 2026-08-04 | 17.42 | 18.33 | 17.33 | 18.11 | +4.561% | 400,545 | -43.733% |
| 2026-08-03 | 17.06 | 17.59 | 16.71 | 17.32 | +2.243% | 357,530 | -41.166% |
| 2026-07-31 | 17.10 | 17.44 | 16.39 | 16.94 | -0.645% | 414,143 | -39.847% |
| 2026-07-30 | 16.99 | 17.26 | 16.50 | 17.05 | +1.007% | 572,341 | -40.235% |
| 2026-07-29 | 16.66 | 18.76 | 16.51 | 16.88 | +0.836% | 526,525 | -39.633% |
| 2026-07-28 | 17.54 | 17.67 | 16.68 | 16.74 | -4.233% | 539,525 | -39.128% |
| 2026-07-27 | 18.10 | 18.27 | 17.17 | 17.48 | -1.187% | 567,852 | -41.705% |
| 2026-07-24 | 17.47 | 18.03 | 16.76 | 17.69 | +1.667% | 672,887 | -42.397% |
| 2026-07-23 | 18.00 | 18.34 | 16.77 | 17.40 | -2.192% | 609,461 | -41.437% |
| 2026-07-22 | 18.40 | 18.76 | 17.73 | 17.79 | -3.368% | 646,841 | -42.721% |
| 2026-07-21 | 17.80 | 18.59 | 17.50 | 18.41 | +2.792% | 421,824 | -44.650% |
| 2026-07-20 | 18.74 | 18.98 | 17.87 | 17.91 | -3.450% | 381,481 | -43.104% |
| 2026-07-17 | 17.90 | 18.87 | 17.61 | 18.55 | +1.255% | 342,892 | -45.067% |
| 2026-07-16 | 19.27 | 19.71 | 17.98 | 18.32 | -5.078% | 397,853 | -44.378% |
| 2026-07-15 | 19.07 | 19.37 | 18.67 | 19.30 | +1.526% | 285,931 | -47.202% |
| 2026-07-14 | 20.00 | 20.10 | 19.00 | 19.01 | -4.807% | 305,052 | -46.397% |
| 2026-07-13 | 20.51 | 20.51 | 19.36 | 19.97 | -3.433% | 525,349 | -48.973% |
| 2026-07-10 | 21.00 | 22.05 | 20.11 | 20.68 | -1.571% | 558,318 | -50.725% |
| 2026-07-09 | 21.48 | 21.70 | 20.58 | 21.01 | -3.447% | 701,617 | -51.499% |
| 2026-07-08 | 21.75 | 22.34 | 20.31 | 21.76 | -2.158% | 812,824 | -53.171% |
| 2026-07-07 | 23.30 | 23.82 | 19.90 | 22.24 | -4.549% | 1,648,201 | -54.182% |
| 2026-07-06 | 22.01 | 23.41 | 21.62 | 23.30 | +5.957% | 482,557 | -56.266% |
| 2026-07-02 | 20.84 | 22.10 | 20.75 | 21.99 | +5.620% | 392,320 | -53.661% |
| 2026-07-01 | 22.00 | 22.39 | 20.30 | 20.82 | -5.493% | 1,329,231 | -51.057% |
| 2026-06-30 | 21.77 | 22.21 | 20.89 | 22.03 | +1.661% | 858,380 | -53.745% |
| 2026-06-29 | 20.85 | 21.97 | 20.50 | 21.67 | +4.033% | 581,723 | -52.976% |
| 2026-06-26 | 20.27 | 21.09 | 19.52 | 20.83 | +0.823% | 7,448,117 | -51.080% |
| 2026-06-25 | 21.37 | 21.45 | 20.20 | 20.66 | -3.322% | 426,594 | -50.678% |
| 2026-06-24 | 21.44 | 22.86 | 21.07 | 21.37 | 0.000% | 473,954 | -52.316% |
| 2026-06-23 | 22.55 | 22.62 | 21.37 | 21.37 | -6.600% | 531,383 | -52.316% |
| 2026-06-22 | 20.12 | 22.94 | 20.12 | 22.88 | +14.975% | 715,858 | -55.463% |
| 2026-06-18 | 19.38 | 20.49 | 19.21 | 19.90 | +4.025% | 4,355,889 | -48.794% |
| 2026-06-17 | 18.62 | 20.39 | 18.62 | 19.13 | +3.127% | 746,879 | -46.733% |
| 2026-06-16 | 19.83 | 20.31 | 18.50 | 18.55 | -5.694% | 723,293 | -45.067% |
| 2026-06-15 | 19.32 | 20.02 | 19.10 | 19.67 | +4.129% | 404,045 | -48.195% |
| 2026-06-12 | 19.63 | 20.33 | 18.69 | 18.89 | -3.327% | 411,683 | -46.056% |
| 2026-06-11 | 19.14 | 19.89 | 19.10 | 19.54 | +2.090% | 376,865 | -47.851% |
| 2026-06-10 | 19.29 | 20.26 | 19.01 | 19.14 | -2.546% | 368,597 | -46.761% |
| 2026-06-09 | 19.68 | 20.21 | 19.11 | 19.64 | -0.305% | 577,121 | -48.116% |
| 2026-06-08 | 19.53 | 20.77 | 19.29 | 19.70 | +1.704% | 722,561 | -48.274% |
| 2026-06-05 | 21.17 | 21.91 | 18.85 | 19.37 | -7.718% | 450,827 | -47.393% |
| 2026-06-04 | 22.16 | 22.93 | 20.97 | 20.99 | -6.211% | 489,767 | -51.453% |
| 2026-06-03 | 22.44 | 23.23 | 22.02 | 22.38 | -0.930% | 422,327 | -54.468% |
| 2026-06-02 | 23.20 | 23.98 | 22.30 | 22.59 | -2.545% | 443,739 | -54.892% |
| 2026-06-01 | 22.89 | 23.66 | 22.29 | 23.18 | +1.046% | 299,250 | -56.040% |
| 2026-05-29 | 23.00 | 24.19 | 22.77 | 22.94 | 0.000% | 555,945 | -55.580% |
| 2026-05-28 | 22.03 | 23.30 | 21.41 | 22.94 | +4.701% | 397,077 | -55.580% |
| 2026-05-27 | 21.95 | 22.69 | 20.63 | 21.91 | +1.576% | 479,489 | -53.492% |
| 2026-05-26 | 21.32 | 21.82 | 20.92 | 21.57 | +1.889% | 484,793 | -52.758% |
| 2026-05-22 | 21.20 | 21.72 | 20.95 | 21.17 | +0.427% | 341,295 | -51.866% |
| 2026-05-21 | 20.07 | 21.25 | 19.73 | 21.08 | +5.032% | 362,108 | -51.660% |
| 2026-05-20 | 19.63 | 20.79 | 19.58 | 20.07 | +2.294% | 234,715 | -49.228% |
| 2026-05-19 | 19.53 | 20.38 | 19.01 | 19.62 | +0.358% | 347,871 | -48.063% |
| 2026-05-18 | 21.04 | 21.15 | 19.11 | 19.55 | -7.082% | 602,097 | -47.877% |
| 2026-05-15 | 21.04 | 21.77 | 20.75 | 21.04 | -2.140% | 482,223 | -51.568% |
| 2026-05-14 | 21.18 | 21.91 | 20.90 | 21.50 | +1.847% | 340,446 | -52.605% |
| 2026-05-13 | 22.50 | 23.39 | 21.00 | 21.11 | -5.336% | 349,655 | -51.729% |
| 2026-05-12 | 23.41 | 23.62 | 22.13 | 22.30 | -2.747% | 359,300 | -54.305% |
| 2026-05-11 | 21.52 | 23.20 | 21.52 | 22.93 | +6.800% | 482,933 | -55.560% |
| 2026-05-08 | 22.52 | 24.27 | 21.22 | 21.47 | -4.450% | 446,208 | -52.538% |
| 2026-05-07 | 24.66 | 24.74 | 22.44 | 22.47 | -9.028% | 280,031 | -54.651% |
| 2026-05-06 | 24.22 | 25.70 | 23.88 | 24.70 | +1.814% | 531,190 | -58.745% |
| 2026-05-05 | 25.01 | 25.50 | 23.80 | 24.26 | -3.308% | 425,204 | -57.997% |
| 2026-05-04 | 24.95 | 25.32 | 24.22 | 25.09 | -0.239% | 730,056 | -59.386% |
| 2026-05-01 | 25.02 | 25.55 | 24.04 | 25.15 | +0.600% | 551,200 | -59.483% |
| 2026-04-30 | 24.51 | 25.41 | 24.12 | 25.00 | +0.969% | 462,551 | -59.240% |
| 2026-04-29 | 23.95 | 25.00 | 23.28 | 24.76 | +3.946% | 681,101 | -58.845% |
| 2026-04-28 | 23.27 | 24.32 | 22.95 | 23.82 | +1.319% | 461,353 | -57.221% |
| 2026-04-27 | 22.26 | 23.64 | 20.86 | 23.51 | +4.628% | 1,070,380 | -56.657% |
| 2026-04-24 | 24.70 | 25.30 | 22.10 | 22.47 | -10.407% | 1,209,792 | -54.651% |
| 2026-04-23 | 24.25 | 25.48 | 24.13 | 25.08 | +3.210% | 3,995,827 | -59.370% |
| 2026-04-22 | 25.17 | 25.75 | 23.65 | 24.30 | -3.648% | 891,947 | -58.066% |
| 2026-04-21 | 24.87 | 25.79 | 23.70 | 25.22 | +2.479% | 843,114 | -59.596% |
| 2026-04-20 | 26.50 | 28.23 | 23.69 | 24.61 | -5.346% | 1,340,999 | -58.594% |
| 2026-04-17 | 26.00 | 27.50 | 23.70 | 26.00 | 0.000% | 8,114,314 | -60.808% |