Kalaris Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.45	2.58	2.20	2.28	2.28	-8.43%	113,338
Aug 12, 2025	2.59	2.59	2.46	2.49	2.49	-6.39%	61,998
Aug 11, 2025	2.59	2.70	2.55	2.66	2.66	-0.37%	12,097
Aug 8, 2025	2.71	2.71	2.54	2.67	2.67	-1.48%	28,903
Aug 7, 2025	2.67	2.79	2.60	2.71	2.71	2.65%	27,651
Aug 6, 2025	2.59	2.77	2.54	2.64	2.64	3.53%	72,103
Aug 5, 2025	2.53	2.68	2.46	2.55	2.55	-1.16%	48,185
Aug 4, 2025	2.61	2.66	2.46	2.58	2.58	-4.09%	69,652
Aug 1, 2025	2.72	2.75	2.56	2.69	2.69	0.37%	52,807
Jul 31, 2025	2.73	2.96	2.62	2.68	2.68	-0.37%	19,056
Jul 30, 2025	2.78	2.82	2.69	2.69	2.69	-	15,174
Jul 29, 2025	2.97	2.97	2.65	2.69	2.69	-8.03%	72,985
Jul 28, 2025	2.78	2.97	2.78	2.93	2.93	5.98%	32,509
Jul 25, 2025	2.81	2.96	2.66	2.76	2.76	-2.82%	41,291
Jul 24, 2025	2.78	2.96	2.78	2.84	2.84	2.53%	37,511
Jul 23, 2025	2.62	2.97	2.53	2.77	2.77	7.78%	133,107
Jul 22, 2025	2.50	2.59	2.41	2.57	2.57	6.20%	148,226
Jul 21, 2025	2.39	2.50	2.39	2.42	2.42	1.26%	23,396
Jul 18, 2025	2.37	2.54	2.37	2.39	2.39	-1.24%	40,606
Jul 17, 2025	2.43	2.52	2.35	2.42	2.42	-1.63%	203,569
Jul 16, 2025	2.46	2.59	2.40	2.46	2.46	2.50%	36,951
Jul 15, 2025	2.58	2.60	2.33	2.40	2.40	-8.05%	63,448
Jul 14, 2025	2.46	2.62	2.46	2.61	2.61	7.41%	33,885
Jul 11, 2025	2.50	2.65	2.42	2.43	2.43	-2.80%	68,547
Jul 10, 2025	2.64	2.64	2.40	2.50	2.50	-1.96%	24,666
Jul 9, 2025	2.64	2.64	2.36	2.55	2.55	-1.16%	65,226
Jul 8, 2025	2.61	2.64	2.55	2.58	2.58	-1.15%	11,765
Jul 7, 2025	2.49	2.61	2.40	2.61	2.61	4.40%	14,700
Jul 3, 2025	2.63	2.69	2.50	2.50	2.50	-2.34%	35,701
Jul 2, 2025	2.68	2.75	2.56	2.56	2.56	-0.78%	15,106
Jul 1, 2025	2.73	2.73	2.57	2.58	2.58	-3.37%	2,793
Jun 30, 2025	2.69	2.72	2.62	2.67	2.67	1.91%	5,727
Jun 27, 2025	2.54	2.70	2.54	2.62	2.62	2.34%	38,347
Jun 26, 2025	2.60	2.67	2.47	2.56	2.56	-1.54%	28,297
Jun 25, 2025	2.42	2.65	2.28	2.60	2.60	4.42%	28,792
Jun 24, 2025	2.42	2.67	2.37	2.49	2.49	5.51%	72,501
Jun 23, 2025	2.40	2.53	2.35	2.36	2.36	-1.67%	14,675
Jun 20, 2025	2.75	2.75	2.32	2.40	2.40	-6.61%	150,164
Jun 18, 2025	2.60	2.67	2.55	2.57	2.57	0.39%	36,260
Jun 17, 2025	2.60	2.85	2.51	2.56	2.56	-4.12%	69,539
Jun 16, 2025	2.64	2.78	2.56	2.67	2.67	1.14%	18,859
Jun 13, 2025	2.75	2.76	2.45	2.64	2.64	-4.35%	53,509
Jun 12, 2025	3.08	3.08	2.76	2.76	2.76	-4.83%	22,290
Jun 11, 2025	3.06	3.22	2.80	2.90	2.90	-5.84%	40,726
Jun 10, 2025	3.11	3.32	3.06	3.08	3.08	0.65%	24,873
Jun 9, 2025	3.33	3.53	3.06	3.06	3.06	-7.27%	90,838
Jun 6, 2025	3.02	3.35	3.02	3.30	3.30	6.11%	30,135
Jun 5, 2025	3.00	3.25	3.00	3.11	3.11	0.65%	18,307
Jun 4, 2025	2.99	3.15	2.95	3.09	3.09	0.32%	71,272
Jun 3, 2025	2.97	3.08	2.92	3.08	3.08	2.67%	22,034