Kalaris Therapeutics Inc (KLRS)
NASDAQ: KLRS
· Real-Time Price · USD
4.77
0.24 (5.30%)
At close: Sep 25, 2025, 3:59 PM
4.68
-1.89%
After-hours: Sep 25, 2025, 04:53 PM EDT
KLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.79 | 4.93 | 4.45 | 4.53 | 4.53 | -5.03% | 139,052 |
| Sep 23, 2025 | 4.44 | 4.82 | 4.37 | 4.77 | 4.77 | 8.41% | 142,800 |
| Sep 22, 2025 | 4.52 | 4.90 | 4.32 | 4.40 | 4.40 | -3.08% | 215,500 |
| Sep 19, 2025 | 4.38 | 4.80 | 4.25 | 4.54 | 4.54 | 3.42% | 234,211 |
| Sep 18, 2025 | 4.45 | 4.53 | 4.15 | 4.39 | 4.39 | -1.13% | 148,900 |
| Sep 17, 2025 | 4.98 | 5.30 | 4.36 | 4.44 | 4.44 | -11.38% | 353,200 |
| Sep 16, 2025 | 3.91 | 5.15 | 3.75 | 5.01 | 5.01 | 35.04% | 420,500 |
| Sep 15, 2025 | 3.76 | 3.96 | 3.48 | 3.71 | 3.71 | -4.63% | 166,600 |
| Sep 12, 2025 | 4.17 | 4.18 | 3.81 | 3.89 | 3.89 | -9.11% | 214,200 |
| Sep 11, 2025 | 4.55 | 4.66 | 4.00 | 4.28 | 4.28 | -5.93% | 210,100 |
| Sep 10, 2025 | 4.71 | 4.73 | 4.43 | 4.55 | 4.55 | -2.78% | 82,700 |
| Sep 9, 2025 | 4.43 | 4.74 | 4.43 | 4.68 | 4.68 | 0.86% | 87,600 |
| Sep 8, 2025 | 4.49 | 4.90 | 4.43 | 4.64 | 4.64 | 0.43% | 202,800 |
| Sep 5, 2025 | 4.55 | 4.85 | 4.34 | 4.62 | 4.62 | -0.86% | 352,400 |
| Sep 4, 2025 | 4.19 | 5.00 | 4.15 | 4.66 | 4.66 | 1.97% | 607,700 |
| Sep 3, 2025 | 4.05 | 7.26 | 4.05 | 4.57 | 4.57 | 14.25% | 10,860,000 |
| Sep 2, 2025 | 3.86 | 4.10 | 3.75 | 4.00 | 4.00 | -1.96% | 60,800 |
| Aug 29, 2025 | 3.61 | 4.14 | 3.56 | 4.08 | 4.08 | 14.61% | 61,500 |
| Aug 28, 2025 | 3.12 | 3.96 | 3.08 | 3.56 | 3.56 | 15.58% | 328,600 |
| Aug 27, 2025 | 2.61 | 3.26 | 2.55 | 3.08 | 3.08 | 20.31% | 429,800 |