Dark

KLRS
Kalaris Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:42 PM EDT

4.42USD-4.844%(-0.22)10,909,050

3.72Bid 5.01Ask 1.29Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

4.36USD-6.136%(-0.28)5,735

After-hours

Jul 17, 2026 4:59:30 PM EDT

4.48USD+1.357%(+0.06)36,089

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	4.5500	6.250000	4.3400	4.4200	-4.121%	10,909,050	0.000%
2026-07-16	4.7700	4.770000	4.4200	4.6100	-4.357%	61,346	-4.121%
2026-07-15	4.5800	4.880000	4.4000	4.8200	+5.934%	74,362	-8.299%
2026-07-14	4.4300	4.620000	4.3000	4.5500	+2.941%	35,403	-2.857%
2026-07-13	4.4050	4.500000	4.2400	4.4200	-0.450%	68,023	0.000%
2026-07-10	4.5400	4.540000	4.3300	4.4400	-1.114%	10,280	-0.450%
2026-07-09	4.7300	4.730000	4.4600	4.4900	-4.671%	16,084	-1.559%
2026-07-08	4.8849	4.915000	4.4750	4.7100	-2.484%	64,589	-6.157%
2026-07-07	4.8050	4.830000	4.6100	4.8300	+3.871%	22,464	-8.489%
2026-07-06	4.7600	4.905000	4.5700	4.6500	-2.105%	49,656	-4.946%
2026-07-02	4.5500	4.795000	4.3800	4.7500	+4.857%	56,292	-6.947%
2026-07-01	4.3300	4.590000	4.1500	4.5300	+11.302%	54,057	-2.428%
2026-06-30	4.2400	4.340000	3.9000	4.0700	-3.440%	104,019	+8.600%
2026-06-29	4.2800	4.380000	4.1600	4.2150	-2.431%	122,083	+4.864%
2026-06-26	4.4300	4.485000	4.2500	4.3200	+0.465%	164,531	+2.315%
2026-06-25	4.3700	4.590000	4.2300	4.3000	-2.273%	53,178	+2.791%
2026-06-24	4.4900	4.610000	4.2500	4.4000	-1.566%	50,566	+0.455%
2026-06-23	4.3800	4.545000	4.3100	4.4700	+1.591%	22,095	-1.119%
2026-06-22	4.6800	4.695000	4.3900	4.4000	-6.780%	66,298	+0.455%
2026-06-18	4.5700	4.800000	4.5500	4.7200	+3.736%	235,548	-6.356%
2026-06-17	4.6900	4.749100	4.4600	4.5500	+4.119%	82,457	-2.857%
2026-06-16	4.4154	4.568000	4.2900	4.3700	+2.342%	45,120	+1.144%
2026-06-15	4.5400	4.650000	4.2700	4.2700	-1.386%	83,947	+3.513%
2026-06-12	4.3750	4.680000	4.2800	4.3300	-0.688%	34,257	+2.079%
2026-06-11	4.1600	4.420000	4.1000	4.3600	+4.808%	60,023	+1.376%
2026-06-10	4.0600	4.265000	4.0401	4.1600	+1.836%	47,849	+6.250%
2026-06-09	4.2600	4.260000	4.0166	4.0850	-2.038%	103,686	+8.201%
2026-06-08	4.4400	4.540000	4.1500	4.1700	-6.081%	57,923	+5.995%
2026-06-05	4.6600	4.660000	4.4000	4.4400	-4.721%	141,445	-0.450%
2026-06-04	4.7200	4.826700	4.6600	4.6600	-1.271%	39,549	-5.150%
2026-06-03	4.6600	4.970000	4.6600	4.7200	+1.505%	45,596	-6.356%
2026-06-02	4.9200	4.920000	4.5600	4.6500	-5.102%	99,783	-4.946%
2026-06-01	5.2600	5.277000	4.8500	4.9000	-7.021%	65,417	-9.796%
2026-05-29	5.2100	5.380000	5.1050	5.2700	+1.737%	145,027	-16.129%
2026-05-28	5.2400	5.599900	5.0900	5.1800	-1.145%	40,070	-14.672%
2026-05-27	5.3000	5.440000	5.0500	5.2400	+0.576%	82,205	-15.649%
2026-05-26	5.4800	5.600000	5.1600	5.2100	+5.894%	156,115	-15.163%
2026-05-22	5.0800	5.220000	4.7100	4.9200	-3.906%	88,982	-10.163%
2026-05-21	4.7500	5.153100	4.7500	5.1200	+6.004%	34,163	-13.672%
2026-05-20	4.6700	4.910000	4.5600	4.8300	+2.766%	53,234	-8.489%
2026-05-19	4.6100	4.842000	4.6100	4.7000	-0.844%	21,311	-5.957%
2026-05-18	4.8900	5.050000	4.5200	4.7400	-3.265%	85,308	-6.751%
2026-05-15	5.2900	5.290000	4.8950	4.9000	-6.130%	33,843	-9.796%
2026-05-14	4.9000	5.387300	4.8300	5.2200	+8.075%	171,891	-15.326%
2026-05-13	4.6600	4.910000	4.5200	4.8300	+0.835%	119,522	-8.489%
2026-05-12	4.7400	4.835000	4.5228	4.7900	+1.268%	163,023	-7.724%
2026-05-11	5.0200	5.055000	4.6900	4.7300	-6.890%	155,342	-6.554%
2026-05-08	5.1700	5.240000	4.9900	5.0800	-1.359%	41,396	-12.992%
2026-05-07	5.0600	5.180000	4.9600	5.1500	+1.779%	103,176	-14.175%
2026-05-06	5.3600	5.365000	5.0600	5.0600	-4.528%	106,150	-12.648%
2026-05-05	5.5100	5.620000	5.1950	5.3000	-4.159%	109,556	-16.604%
2026-05-04	5.4900	5.670000	5.4408	5.5300	+1.282%	54,810	-20.072%
2026-05-01	5.5300	5.708200	5.4400	5.4600	-1.087%	86,149	-19.048%
2026-04-30	5.6700	5.730000	5.4400	5.5200	+0.181%	217,172	-19.928%
2026-04-29	5.6482	5.745000	5.4536	5.5100	-2.218%	91,721	-19.782%
2026-04-28	6.0000	6.025000	5.4800	5.6350	-6.395%	153,194	-21.562%
2026-04-27	6.0900	6.129900	6.0200	6.0200	-1.473%	17,601	-26.578%
2026-04-24	6.0700	6.259900	6.0500	6.1100	+0.164%	26,444	-27.660%
2026-04-23	6.3300	6.488700	6.0000	6.1000	-3.633%	32,917	-27.541%
2026-04-22	6.2700	6.620000	6.1950	6.3300	+0.796%	53,718	-30.174%
2026-04-21	6.5400	6.614600	6.2400	6.2800	-4.848%	46,948	-29.618%
2026-04-20	6.2000	6.680000	6.1386	6.6000	+4.430%	96,187	-33.030%
2026-04-17	6.6800	6.680000	6.1050	6.3200	-4.097%	106,004	-30.063%
2026-04-16	6.0600	6.680000	6.0000	6.5900	+12.266%	180,022	-32.929%
2026-04-15	5.7900	5.990000	5.4200	5.8700	+0.859%	166,328	-24.702%
2026-04-14	6.2900	6.365000	5.6600	5.8200	-7.765%	140,256	-24.055%
2026-04-13	6.1600	6.460000	6.0300	6.3100	+0.159%	40,009	-29.952%
2026-04-10	5.8600	6.380000	5.7800	6.3000	+3.789%	63,403	-29.841%
2026-04-09	6.4000	6.640000	5.8300	6.0700	-4.259%	67,534	-27.183%
2026-04-08	6.7300	7.140000	6.2300	6.3400	-1.858%	114,342	-30.284%
2026-04-07	6.2400	6.750000	6.1100	6.4600	+3.030%	124,344	-31.579%
2026-04-06	5.8400	6.320000	5.8300	6.2700	+8.290%	129,855	-29.506%
2026-04-02	5.7500	6.095000	5.5300	5.7900	-2.443%	23,573	-23.661%
2026-04-01	6.1815	6.181500	5.6600	5.9350	+2.860%	38,416	-25.527%
2026-03-31	5.2500	6.177500	5.2500	5.7700	+8.868%	58,296	-23.397%
2026-03-30	5.4300	5.659900	5.2400	5.3000	-1.670%	25,865	-16.604%
2026-03-27	5.8600	5.989900	5.2400	5.3900	-7.388%	173,422	-17.996%
2026-03-26	5.9800	6.162500	5.6850	5.8200	-4.824%	100,596	-24.055%
2026-03-25	6.2400	6.700000	5.9600	6.1150	-1.371%	60,450	-27.719%
2026-03-24	6.5000	6.810000	6.2000	6.2000	-4.615%	44,270	-28.710%
2026-03-23	6.6500	6.850000	6.4600	6.5000	-1.065%	41,026	-32.000%
2026-03-20	6.7200	6.920000	6.5500	6.5700	-3.524%	57,900	-32.725%
2026-03-19	7.5300	7.600000	6.7200	6.8100	-9.562%	76,246	-35.095%
2026-03-18	8.5000	8.620000	7.5300	7.5300	-11.620%	63,324	-41.301%
2026-03-17	8.8100	9.290000	8.0800	8.5200	-3.292%	51,272	-48.122%
2026-03-16	8.9600	8.960000	8.2000	8.8100	+1.615%	84,753	-49.830%
2026-03-13	9.0550	9.070000	8.5500	8.6700	-5.453%	32,467	-49.020%
2026-03-12	9.3500	9.565000	8.6700	9.1700	-0.434%	86,452	-51.799%
2026-03-11	9.9600	9.960000	9.1345	9.2100	-7.530%	31,730	-52.009%
2026-03-10	9.8200	10.000000	9.4800	9.9600	-0.400%	31,820	-55.622%
2026-03-09	9.6500	10.190000	9.3001	10.0000	+1.833%	44,726	-55.800%
2026-03-06	9.4600	10.420000	9.3500	9.8200	+1.499%	41,327	-54.990%
2026-03-05	9.3100	9.750000	8.8501	9.6750	+6.553%	52,751	-54.315%
2026-03-04	9.5000	10.090000	8.8500	9.0800	-3.609%	55,885	-51.322%
2026-03-03	9.9750	10.560000	9.2601	9.4200	-9.597%	71,094	-53.079%
2026-03-02	10.1900	10.690000	10.0950	10.4200	-0.382%	28,473	-57.582%
2026-02-27	10.3900	10.653800	10.1000	10.4600	-0.947%	27,104	-57.744%
2026-02-26	10.5600	10.800000	10.3100	10.5600	-0.659%	14,441	-58.144%
2026-02-25	11.0000	11.020000	9.9000	10.6300	-3.099%	58,868	-58.420%
2026-02-24	10.6700	11.215000	10.5450	10.9700	+1.857%	43,781	-59.708%
2026-02-23	10.5000	11.020000	9.8100	10.7700	+7.700%	104,279	-58.960%
2026-02-20	11.0400	11.040000	9.9650	10.0000	-8.925%	81,276	-55.800%
2026-02-19	10.2300	11.020000	10.0000	10.9800	+7.227%	92,294	-59.745%
2026-02-18	8.4800	10.425900	8.4800	10.2400	+23.896%	144,585	-56.836%
2026-02-17	9.9600	9.960000	8.0800	8.2650	-4.451%	176,659	-46.521%
2026-02-13	9.0200	9.267000	8.5400	8.6500	-3.675%	27,573	-48.902%
2026-02-12	9.6300	9.900000	8.8000	8.9800	-6.846%	53,994	-50.780%
2026-02-11	10.1400	10.280000	8.8500	9.6400	-3.792%	60,256	-54.149%
2026-02-10	9.0500	10.270000	8.9200	10.0200	+10.718%	79,259	-55.888%
2026-02-09	8.3500	9.290000	8.3400	9.0500	+8.513%	57,114	-51.160%
2026-02-06	8.3700	8.750000	8.2900	8.3400	-0.120%	44,325	-47.002%
2026-02-05	8.8900	8.890000	8.2500	8.3500	-5.436%	39,245	-47.066%
2026-02-04	9.0700	9.354600	8.4100	8.8300	-3.392%	36,615	-49.943%
2026-02-03	9.1550	9.479900	9.0600	9.1400	+0.329%	57,208	-51.641%
2026-02-02	8.7500	9.150000	8.7500	9.1100	+2.590%	15,977	-51.482%
2026-01-30	9.0100	9.330000	8.8000	8.8800	-3.478%	43,069	-50.225%
2026-01-29	9.4100	9.610000	9.0900	9.2000	-2.646%	17,080	-51.957%
2026-01-28	9.6100	9.695000	8.7800	9.4500	-1.665%	76,266	-53.228%
2026-01-27	9.7900	10.473100	9.6100	9.6100	-2.437%	63,647	-54.006%
2026-01-26	9.8500	9.880000	9.5500	9.8500	+0.510%	46,234	-55.127%
2026-01-23	9.8400	9.880000	9.6200	9.8000	+0.204%	37,085	-54.898%
2026-01-22	9.8900	9.965000	9.1200	9.7800	-0.102%	32,473	-54.806%
2026-01-21	9.8100	10.000000	9.7600	9.7900	-0.204%	29,542	-54.852%
2026-01-20	9.5600	9.990000	9.0400	9.8100	+0.719%	62,878	-54.944%
2026-01-16	8.7000	9.960000	8.6044	9.7400	+9.932%	111,533	-54.620%
2026-01-15	9.1600	9.370000	8.8000	8.8600	-4.113%	89,402	-50.113%
2026-01-14	9.3500	9.390000	8.7368	9.2400	0.000%	45,852	-52.165%
2026-01-13	8.8500	9.459900	8.6910	9.2400	+4.525%	47,636	-52.165%
2026-01-12	9.7600	9.970000	8.7200	8.8400	-9.611%	174,126	-50.000%
2026-01-09	8.3700	10.242600	8.3000	9.7800	+18.402%	230,187	-54.806%
2026-01-08	8.8200	8.960000	8.2600	8.2600	-5.708%	45,261	-46.489%
2026-01-07	8.5348	9.090700	8.4000	8.7600	+6.053%	86,810	-49.543%
2026-01-06	8.1400	8.418048	8.0250	8.2600	+0.978%	83,665	-46.489%
2026-01-05	8.4300	8.880000	7.9150	8.1800	-1.446%	109,107	-45.966%
2026-01-02	8.4200	8.529900	8.0401	8.3000	-1.659%	94,015	-46.747%
2025-12-31	8.3800	8.885000	8.3100	8.4400	+0.716%	119,376	-47.630%
2025-12-30	9.0900	9.450000	8.3201	8.3800	-8.215%	95,949	-47.255%
2025-12-29	9.1500	9.339900	8.4100	9.1300	-1.351%	101,315	-51.588%
2025-12-26	10.2000	10.200000	9.1200	9.2550	-3.392%	91,729	-52.242%
2025-12-24	9.6600	9.720000	9.3900	9.5800	-0.828%	19,666	-53.862%
2025-12-23	10.1100	11.000000	9.5101	9.6600	-3.976%	101,659	-54.244%
2025-12-22	9.1800	10.226300	9.1800	10.0600	+10.186%	109,149	-56.064%
2025-12-19	10.3600	10.500000	9.0000	9.1300	-12.380%	251,588	-51.588%
2025-12-18	10.8400	11.880000	9.9775	10.4200	0.000%	636,346	-57.582%
2025-12-17	8.6500	10.979900	8.3000	10.4200	+20.323%	737,244	-57.582%
2025-12-16	8.4500	8.840000	8.3000	8.6600	+1.882%	86,455	-48.961%
2025-12-15	8.8900	8.950000	8.2900	8.5000	-4.171%	93,068	-48.000%
2025-12-12	8.4500	8.870000	7.8200	8.8700	+6.483%	187,241	-50.169%
2025-12-11	7.5700	8.609900	7.4450	8.3300	+10.040%	154,293	-46.939%
2025-12-10	7.1100	7.700000	7.1001	7.5700	+6.320%	128,987	-41.612%
2025-12-09	6.1700	7.600000	6.1700	7.1200	+15.584%	299,503	-37.921%
2025-12-08	5.9200	6.245000	5.5800	6.1600	+4.673%	48,767	-28.247%
2025-12-05	5.8700	6.265000	5.8200	5.8850	-0.591%	34,298	-24.894%
2025-12-04	5.5400	6.000000	5.3300	5.9200	+6.859%	210,203	-25.338%
2025-12-03	5.4800	5.600000	5.3500	5.5400	+1.280%	147,463	-20.217%
2025-12-02	5.4700	5.800000	5.1000	5.4700	+0.367%	178,516	-19.196%
2025-12-01	5.9700	6.105000	5.4000	5.4500	-12.660%	137,895	-18.899%
2025-11-28	6.5400	6.540000	5.6600	6.2400	-3.106%	116,661	-29.167%
2025-11-26	6.3600	6.540000	6.0701	6.4400	+2.875%	46,749	-31.366%
2025-11-25	6.5000	6.760000	6.1000	6.2600	-2.946%	87,335	-29.393%
2025-11-24	7.0700	7.070000	6.3700	6.4500	-7.989%	107,614	-31.473%
2025-11-21	6.9100	7.070000	6.0400	7.0100	+1.594%	198,281	-36.947%
2025-11-20	6.9300	7.140000	6.5400	6.9000	+3.293%	349,131	-35.942%
2025-11-19	6.4500	6.979900	6.0750	6.6800	+3.566%	470,108	-33.832%
2025-11-18	5.4900	6.490000	5.2300	6.4500	+19.004%	291,686	-31.473%
2025-11-17	5.4700	5.675000	5.3100	5.4200	-0.733%	108,375	-18.450%
2025-11-14	5.1000	5.489500	5.0000	5.4600	+2.439%	48,448	-19.048%
2025-11-13	4.8700	5.449900	4.8700	5.3300	+7.460%	79,240	-17.073%
2025-11-12	4.8600	5.110000	4.7300	4.9600	-2.170%	124,888	-10.887%
2025-11-11	4.8444	5.240000	4.8444	5.0700	+5.625%	97,888	-12.821%
2025-11-10	4.7500	5.070000	4.5019	4.8000	+1.053%	122,217	-7.917%
2025-11-07	4.6900	4.825000	4.5100	4.7500	+0.423%	294,454	-6.947%
2025-11-06	5.0000	5.153100	4.5400	4.7300	-5.400%	203,735	-6.554%
2025-11-05	4.7300	5.030000	4.7000	5.0000	+6.157%	118,697	-11.600%
2025-11-04	4.8200	4.990000	4.6700	4.7100	-5.611%	45,288	-6.157%
2025-11-03	5.0800	5.450000	4.7800	4.9900	-0.795%	108,637	-11.423%
2025-10-31	4.7600	5.120000	4.7100	5.0300	+6.118%	49,360	-12.127%
2025-10-30	4.8200	4.920000	4.7000	4.7400	-2.669%	25,220	-6.751%
2025-10-29	4.9800	5.243200	4.7100	4.8700	-2.600%	42,618	-9.240%
2025-10-28	4.9000	5.300000	4.7127	5.0000	+2.881%	145,717	-11.600%
2025-10-27	4.7600	4.960000	4.6017	4.8600	+1.887%	68,559	-9.053%
2025-10-24	4.8500	4.980000	4.7500	4.7700	-2.454%	42,286	-7.338%
2025-10-23	4.4100	5.050000	4.4000	4.8900	+11.644%	110,569	-9.611%
2025-10-22	4.7000	4.700000	4.2700	4.3800	-7.400%	97,001	+0.913%
2025-10-21	4.9000	4.980000	4.6400	4.7300	-3.469%	68,285	-6.554%
2025-10-20	4.5200	5.070000	4.5200	4.9000	+5.832%	118,865	-9.796%
2025-10-17	4.8300	4.906000	4.5000	4.6300	-3.340%	81,005	-4.536%
2025-10-16	4.9100	5.000000	4.7350	4.7900	-2.840%	76,659	-7.724%
2025-10-15	5.1200	5.240000	4.7300	4.9300	-3.333%	87,633	-10.345%
2025-10-14	4.8400	5.236400	4.6370	5.1000	+7.143%	127,133	-13.333%
2025-10-13	4.4500	4.980000	4.2900	4.7600	+6.966%	286,160	-7.143%
2025-10-10	4.7000	4.897900	4.3500	4.4500	-3.784%	369,873	-0.674%
2025-10-09	6.5400	6.661800	4.3400	4.6250	-29.818%	601,614	-4.432%
2025-10-08	7.7600	8.213300	6.5000	6.5900	-14.637%	199,486	-32.929%
2025-10-07	7.9700	8.445000	6.9800	7.7200	-3.861%	329,336	-42.746%
2025-10-06	6.6400	8.805000	6.6400	8.0300	+20.934%	524,748	-44.956%
2025-10-03	7.0000	7.310000	6.6248	6.6400	-6.347%	113,243	-33.434%
2025-10-02	6.0800	7.620000	6.0800	7.0900	+16.804%	371,132	-37.659%
2025-10-01	5.7800	6.700000	5.7800	6.0700	+5.017%	130,242	-27.183%
2025-09-30	6.3000	6.789900	5.7450	5.7800	-8.976%	221,953	-23.529%
2025-09-29	5.7500	6.450000	5.5309	6.3500	+13.191%	219,518	-30.394%
2025-09-26	4.7700	5.800000	4.7500	5.6100	+17.610%	251,447	-21.212%
2025-09-25	4.5300	4.810000	4.4100	4.7700	+5.298%	80,754	-7.338%
2025-09-24	4.7900	4.930000	4.4500	4.5300	-5.031%	139,134	-2.428%
2025-09-23	4.4400	4.820000	4.3700	4.7700	+8.409%	143,069	-7.338%
2025-09-22	4.5200	4.899900	4.3250	4.4000	-3.084%	215,470	+0.455%
2025-09-19	4.3800	4.800000	4.2500	4.5400	+3.417%	234,370	-2.643%
2025-09-18	4.4500	4.533400	4.1500	4.3900	-1.126%	148,921	+0.683%
2025-09-17	4.9800	5.300000	4.3609	4.4400	-11.377%	353,215	-0.450%
2025-09-16	3.9100	5.150000	3.7501	5.0100	+35.040%	420,549	-11.776%
2025-09-15	3.7600	3.962100	3.4850	3.7100	-4.627%	166,559	+19.137%
2025-09-12	4.1700	4.175000	3.8100	3.8900	-9.112%	214,178	+13.625%
2025-09-11	4.5500	4.659900	4.0000	4.2800	-5.934%	210,213	+3.271%
2025-09-10	4.7100	4.731300	4.4300	4.5500	-2.778%	82,734	-2.857%
2025-09-09	4.4300	4.735000	4.4300	4.6800	+0.862%	87,582	-5.556%
2025-09-08	4.4900	4.900000	4.4300	4.6400	+0.433%	202,756	-4.741%
2025-09-05	4.5500	4.850000	4.3400	4.6200	-0.858%	352,430	-4.329%
2025-09-04	4.1900	5.000000	4.1500	4.6600	+1.969%	607,670	-5.150%
2025-09-03	4.0500	7.260000	4.0500	4.5700	+14.250%	10,859,953	-3.282%
2025-09-02	3.8600	4.100000	3.7500	4.0000	-1.961%	60,774	+10.500%
2025-08-29	3.6100	4.135000	3.5600	4.0800	+14.607%	61,475	+8.333%
2025-08-28	3.1150	3.960000	3.0800	3.5600	+15.584%	328,619	+24.157%
2025-08-27	2.6050	3.259000	2.5500	3.0800	+20.313%	429,926	+43.506%
2025-08-26	2.5783	2.650000	2.5300	2.5600	+1.992%	31,250	+72.656%
2025-08-25	2.5000	2.560000	2.5000	2.5100	0.000%	27,544	+76.096%
2025-08-22	2.5800	2.580000	2.3700	2.5100	+2.033%	67,710	+76.096%
2025-08-21	2.5500	2.550000	2.4400	2.4600	-4.280%	10,797	+79.675%
2025-08-20	2.5700	2.640000	2.4700	2.5700	0.000%	28,661	+71.984%
2025-08-19	2.6381	2.638100	2.4400	2.5700	+2.800%	24,846	+71.984%
2025-08-18	2.4600	2.600000	2.3600	2.5000	+1.626%	55,249	+76.800%
2025-08-15	2.3100	2.481200	2.3100	2.4600	+8.370%	78,611	+79.675%
2025-08-14	2.2800	2.320000	2.1400	2.2700	-0.439%	75,076	+94.714%
2025-08-13	2.4500	2.579900	2.2000	2.2800	-8.434%	113,338	+93.860%
2025-08-12	2.5845	2.590000	2.4600	2.4900	-6.391%	61,998	+77.510%
2025-08-11	2.5850	2.700000	2.5500	2.6600	-0.375%	12,097	+66.165%
2025-08-08	2.7100	2.710000	2.5400	2.6700	-1.476%	28,903	+65.543%
2025-08-07	2.6700	2.793200	2.6000	2.7100	+2.652%	27,651	+63.100%
2025-08-06	2.5850	2.765500	2.5400	2.6400	+3.529%	72,103	+67.424%
2025-08-05	2.5300	2.680000	2.4601	2.5500	-1.163%	48,185	+73.333%
2025-08-04	2.6100	2.660000	2.4600	2.5800	-4.089%	69,652	+71.318%
2025-08-01	2.7200	2.750000	2.5600	2.6900	+0.373%	52,807	+64.312%
2025-07-31	2.7300	2.956900	2.6200	2.6800	-0.372%	19,056	+64.925%
2025-07-30	2.7800	2.820000	2.6900	2.6900	0.000%	15,174	+64.312%
2025-07-29	2.9700	2.970000	2.6500	2.6900	-8.034%	72,985	+64.312%
2025-07-28	2.7800	2.970000	2.7800	2.9250	+5.978%	32,509	+51.111%
2025-07-25	2.8100	2.960000	2.6612	2.7600	-2.817%	41,291	+60.145%
2025-07-24	2.7800	2.959400	2.7800	2.8400	+2.527%	37,511	+55.634%
2025-07-23	2.6200	2.970000	2.5300	2.7700	+7.782%	133,107	+59.567%
2025-07-22	2.5000	2.590000	2.4100	2.5700	+6.198%	148,226	+71.984%
2025-07-21	2.3900	2.500000	2.3900	2.4200	+1.255%	23,396	+82.645%
2025-07-18	2.3700	2.535000	2.3700	2.3900	-1.240%	40,606	+84.937%
2025-07-17	2.4300	2.520000	2.3500	2.4200	-1.626%	203,569	+82.645%
2025-07-16	2.4600	2.590000	2.4000	2.4600	+2.500%	36,951	+79.675%
2025-07-15	2.5800	2.600000	2.3300	2.4000	-8.046%	63,448	+84.167%
2025-07-14	2.4600	2.620000	2.4600	2.6100	+7.407%	33,885	+69.349%
2025-07-11	2.5000	2.652000	2.4200	2.4300	-2.800%	68,547	+81.893%
2025-07-10	2.6400	2.640000	2.4000	2.5000	-1.961%	24,666	+76.800%
2025-07-09	2.6400	2.640000	2.3600	2.5500	-1.163%	65,226	+73.333%
2025-07-08	2.6100	2.640900	2.5450	2.5800	-1.149%	11,765	+71.318%
2025-07-07	2.4900	2.610000	2.4000	2.6100	+4.400%	14,700	+69.349%
2025-07-03	2.6250	2.690000	2.5000	2.5000	-2.344%	35,701	+76.800%
2025-07-02	2.6767	2.750700	2.5600	2.5600	-0.775%	15,106	+72.656%
2025-07-01	2.7330	2.733000	2.5700	2.5800	-3.371%	2,793	+71.318%
2025-06-30	2.6900	2.718500	2.6200	2.6700	+1.908%	5,727	+65.543%
2025-06-27	2.5400	2.699900	2.5400	2.6200	+2.344%	38,347	+68.702%
2025-06-26	2.6000	2.670000	2.4700	2.5600	-1.538%	28,297	+72.656%
2025-06-25	2.4200	2.645000	2.2800	2.6000	+4.418%	28,792	+70.000%
2025-06-24	2.4150	2.669900	2.3700	2.4900	+5.508%	72,501	+77.510%
2025-06-23	2.4000	2.532800	2.3500	2.3600	-1.667%	14,675	+87.288%
2025-06-20	2.7500	2.750000	2.3200	2.4000	-6.615%	150,164	+84.167%
2025-06-18	2.6000	2.670000	2.5500	2.5700	+0.391%	36,260	+71.984%
2025-06-17	2.6000	2.850000	2.5100	2.5600	-4.120%	69,539	+72.656%
2025-06-16	2.6400	2.780000	2.5600	2.6700	+1.136%	18,859	+65.543%
2025-06-13	2.7500	2.760000	2.4476	2.6400	-4.348%	53,509	+67.424%
2025-06-12	3.0782	3.078200	2.7600	2.7600	-4.828%	22,290	+60.145%
2025-06-11	3.0600	3.220000	2.8000	2.9000	-5.844%	40,726	+52.414%
2025-06-10	3.1100	3.320000	3.0600	3.0800	+0.654%	24,873	+43.506%
2025-06-09	3.3300	3.530000	3.0600	3.0600	-7.273%	90,838	+44.444%
2025-06-06	3.0200	3.350000	3.0200	3.3000	+6.109%	30,135	+33.939%
2025-06-05	3.0000	3.250000	3.0000	3.1100	+0.647%	18,307	+42.122%
2025-06-04	2.9900	3.150000	2.9450	3.0900	+0.325%	71,272	+43.042%
2025-06-03	2.9700	3.080000	2.9199	3.0800	+2.667%	22,034	+43.506%
2025-06-02	2.9000	3.025000	2.9000	3.0000	+3.448%	11,867	+47.333%
2025-05-30	2.9500	3.095000	2.8800	2.9000	-2.027%	16,200	+52.414%
2025-05-29	2.8000	3.040600	2.8000	2.9600	+2.069%	18,264	+49.324%
2025-05-28	2.8600	3.041200	2.8100	2.9000	-0.344%	16,357	+52.414%
2025-05-27	2.8000	2.940000	2.7900	2.9100	+4.301%	39,619	+51.890%
2025-05-23	2.7700	2.870000	2.6450	2.7900	-1.413%	119,062	+58.423%
2025-05-22	2.9200	3.075000	2.7600	2.8300	-5.034%	71,294	+56.184%
2025-05-21	3.2100	3.420000	2.8800	2.9800	-10.511%	136,848	+48.322%
2025-05-20	3.2100	3.440000	3.1500	3.3300	+2.462%	59,581	+32.733%
2025-05-19	3.3800	3.540000	3.1600	3.2500	-6.609%	36,567	+36.000%
2025-05-16	4.1400	4.140000	3.4700	3.4800	-1.695%	94,072	+27.011%
2025-05-15	3.2200	3.805100	3.1300	3.5400	+4.734%	29,005	+24.859%
2025-05-14	3.1000	3.760000	3.1000	3.3800	+4.000%	71,267	+30.769%
2025-05-13	3.2800	3.405000	3.1300	3.2500	-3.846%	55,606	+36.000%
2025-05-12	3.4300	3.870000	3.1000	3.3800	-2.874%	81,534	+30.769%
2025-05-09	4.2100	4.210000	3.4800	3.4800	-9.610%	21,601	+27.011%
2025-05-08	4.3000	4.390000	3.8500	3.8500	-10.465%	27,537	+14.805%
2025-05-07	4.9900	5.020300	4.1900	4.3000	-10.230%	34,025	+2.791%
2025-05-06	5.2900	5.310000	4.4900	4.7900	-11.460%	60,694	-7.724%
2025-05-05	5.6400	5.910000	5.4100	5.4100	-7.204%	23,313	-18.299%
2025-05-02	5.6500	6.320000	5.5500	5.8300	-0.342%	34,836	-24.185%
2025-05-01	6.2800	6.870000	5.5300	5.8500	-6.699%	94,244	-24.444%
2025-04-30	6.9500	7.000000	6.2600	6.2700	-9.130%	24,807	-29.506%
2025-04-29	6.5300	7.400000	6.5300	6.9000	+2.832%	131,722	-35.942%
2025-04-28	6.6100	7.330000	6.4900	6.7100	+0.149%	57,931	-34.128%
2025-04-25	6.5000	6.857400	6.5000	6.7000	+2.761%	13,922	-34.030%
2025-04-24	7.0200	7.150000	6.4200	6.5200	-6.990%	21,748	-32.209%
2025-04-23	6.5600	7.160000	6.5600	7.0100	+3.698%	16,927	-36.947%
2025-04-22	6.8922	6.892200	6.4119	6.7600	+2.269%	29,491	-34.615%
2025-04-21	6.7000	7.350000	6.4900	6.6100	-5.436%	16,717	-33.132%
2025-04-17	6.5200	7.310000	6.5200	6.9900	+4.328%	19,203	-36.767%
2025-04-16	6.7200	7.060000	6.2400	6.7000	+3.715%	109,300	-34.030%
2025-04-15	6.7000	7.100000	6.0400	6.4600	-6.105%	318,502	-31.579%
2025-04-14	7.1400	8.310000	6.5800	6.8800	-4.841%	146,023	-35.756%
2025-04-11	6.9000	8.090000	6.6200	7.2300	-1.094%	53,804	-38.866%
2025-04-10	8.1050	8.200000	6.4200	7.3100	-5.188%	33,202	-39.535%
2025-04-09	7.5300	8.400000	7.2500	7.7100	+9.052%	48,690	-42.672%
2025-04-08	7.1600	7.470000	6.7100	7.0700	+7.121%	39,763	-37.482%
2025-04-07	7.4900	7.490000	5.8650	6.6000	-6.780%	43,100	-33.030%
2025-04-04	7.4150	7.700000	7.0800	7.0800	-4.324%	20,878	-37.571%
2025-04-03	7.6300	8.200000	7.4000	7.4000	-8.302%	16,077	-40.270%
2025-04-02	8.0000	8.400000	7.6750	8.0700	+0.875%	14,063	-45.229%
2025-04-01	8.0400	8.600000	7.7500	8.0000	-0.374%	11,714	-44.750%
2025-03-31	8.6000	8.780000	7.7500	8.0300	-6.628%	12,270	-44.956%
2025-03-28	9.2200	9.220000	8.5000	8.6000	-4.550%	18,619	-48.605%
2025-03-27	9.8100	9.910000	9.0100	9.0100	-2.172%	18,903	-50.943%
2025-03-26	9.0400	10.398900	8.4000	9.2100	+4.422%	38,007	-52.009%
2025-03-25	10.3000	10.790000	8.5700	8.8200	-16.000%	11,988	-49.887%
2025-03-24	11.3000	12.260000	10.4000	10.5000	-4.545%	24,287	-57.905%
2025-03-21	10.4600	12.500000	10.1000	11.0000	-3.509%	40,759	-59.818%
2025-03-20	10.3225	12.900000	10.3225	11.4000	-0.610%	74,039	-61.228%
2025-03-19	10.4500	12.780000	9.4000	11.4700	0.000%	92,161	-61.465%

.dark-mode .L6F8rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6F8rq{ color: #333333; background-color: white; border: 2px solid #333333; }KLRSKalaris Therapeutics, Inc. Common Stockstock NASDAQ

KLRS
Kalaris Therapeutics, Inc. Common Stock
stock NASDAQ