Kalaris Therapeutics Inc (KLRS)
NASDAQ: KLRS
· Real-Time Price · USD
6.64
-0.45 (-6.35%)
At close: Oct 03, 2025, 3:59 PM
6.77
1.96%
After-hours: Oct 03, 2025, 04:22 PM EDT
KLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.00 | 7.31 | 6.62 | 6.64 | 6.64 | -6.35% | 111,729 |
| Oct 2, 2025 | 6.08 | 7.62 | 6.08 | 7.09 | 7.09 | 16.80% | 371,100 |
| Oct 1, 2025 | 5.78 | 6.70 | 5.78 | 6.07 | 6.07 | 5.02% | 130,100 |
| Sep 30, 2025 | 6.30 | 6.79 | 5.74 | 5.78 | 5.78 | -8.98% | 222,000 |
| Sep 29, 2025 | 5.75 | 6.45 | 5.53 | 6.35 | 6.35 | 13.19% | 219,500 |
| Sep 26, 2025 | 4.77 | 5.80 | 4.75 | 5.61 | 5.61 | 17.61% | 251,400 |
| Sep 25, 2025 | 4.53 | 4.81 | 4.41 | 4.77 | 4.77 | 5.30% | 80,800 |
| Sep 24, 2025 | 4.79 | 4.93 | 4.45 | 4.53 | 4.53 | -5.03% | 139,100 |
| 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 |
Page 1 of 8