Kalaris Therapeutics, Inc. (KLRS)
NASDAQ: KLRS · Real-Time Price · USD
5.89
-0.04 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
5.77
-0.12 (-1.95%)
After-hours: Dec 5, 2025, 4:10 PM EST
Kalaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.87 | 6.27 | 5.82 | 5.89 | 5.89 | -0.59% | 34,298 |
| Dec 4, 2025 | 5.54 | 6.00 | 5.33 | 5.92 | 5.92 | 6.86% | 210,203 |
| Dec 3, 2025 | 5.48 | 5.60 | 5.35 | 5.54 | 5.54 | 1.28% | 147,352 |
| Dec 2, 2025 | 5.47 | 5.80 | 5.10 | 5.47 | 5.47 | 0.37% | 178,516 |
| Dec 1, 2025 | 5.97 | 6.11 | 5.40 | 5.45 | 5.45 | -12.66% | 137,843 |
| Nov 28, 2025 | 6.54 | 6.54 | 5.66 | 6.24 | 6.24 | -3.11% | 116,661 |
| Nov 26, 2025 | 6.36 | 6.54 | 6.07 | 6.44 | 6.44 | 2.88% | 46,749 |
| Nov 25, 2025 | 6.50 | 6.76 | 6.10 | 6.26 | 6.26 | -2.95% | 87,121 |
| Nov 24, 2025 | 7.07 | 7.07 | 6.37 | 6.45 | 6.45 | -7.99% | 88,402 |
| Nov 21, 2025 | 6.91 | 7.07 | 6.04 | 7.01 | 7.01 | 1.59% | 198,481 |
| Nov 20, 2025 | 6.93 | 7.14 | 6.54 | 6.90 | 6.90 | 3.29% | 348,875 |
| Nov 19, 2025 | 6.45 | 6.98 | 6.08 | 6.68 | 6.68 | 3.57% | 470,108 |
| Nov 18, 2025 | 5.49 | 6.49 | 5.23 | 6.45 | 6.45 | 19.00% | 291,686 |
| Nov 17, 2025 | 5.47 | 5.68 | 5.31 | 5.42 | 5.42 | -0.73% | 108,375 |
| Nov 14, 2025 | 5.10 | 5.49 | 5.00 | 5.46 | 5.46 | 2.44% | 48,448 |
| Nov 13, 2025 | 4.87 | 5.45 | 4.87 | 5.33 | 5.33 | 7.46% | 79,240 |
| Nov 12, 2025 | 4.86 | 5.11 | 4.73 | 4.96 | 4.96 | -2.17% | 124,888 |
| Nov 11, 2025 | 4.84 | 5.24 | 4.84 | 5.07 | 5.07 | 5.63% | 97,888 |
| Nov 10, 2025 | 4.75 | 5.07 | 4.50 | 4.80 | 4.80 | 1.05% | 122,217 |
| Nov 7, 2025 | 4.69 | 4.83 | 4.51 | 4.75 | 4.75 | 0.42% | 294,454 |
| Nov 6, 2025 | 5.00 | 5.15 | 4.54 | 4.73 | 4.73 | -5.40% | 203,735 |
| Nov 5, 2025 | 4.73 | 5.03 | 4.70 | 5.00 | 5.00 | 6.16% | 118,697 |
| Nov 4, 2025 | 4.82 | 4.99 | 4.67 | 4.71 | 4.71 | -5.61% | 45,288 |
| Nov 3, 2025 | 5.08 | 5.45 | 4.78 | 4.99 | 4.99 | -0.80% | 108,637 |
| Oct 31, 2025 | 4.76 | 5.12 | 4.71 | 5.03 | 5.03 | 6.12% | 49,360 |
| Oct 30, 2025 | 4.82 | 4.92 | 4.70 | 4.74 | 4.74 | -2.67% | 25,220 |
| Oct 29, 2025 | 4.98 | 5.24 | 4.71 | 4.87 | 4.87 | -2.60% | 42,618 |
| Oct 28, 2025 | 4.90 | 5.30 | 4.71 | 5.00 | 5.00 | 2.88% | 145,717 |
| Oct 27, 2025 | 4.76 | 4.96 | 4.60 | 4.86 | 4.86 | 1.89% | 68,559 |
| Oct 24, 2025 | 4.85 | 4.98 | 4.75 | 4.77 | 4.77 | -2.45% | 42,286 |
| Oct 23, 2025 | 4.41 | 5.05 | 4.40 | 4.89 | 4.89 | 11.64% | 110,569 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.27 | 4.38 | 4.38 | -7.40% | 97,001 |
| Oct 21, 2025 | 4.90 | 4.98 | 4.64 | 4.73 | 4.73 | -3.47% | 68,285 |
| Oct 20, 2025 | 4.52 | 5.07 | 4.52 | 4.90 | 4.90 | 5.83% | 118,865 |
| Oct 17, 2025 | 4.83 | 4.91 | 4.50 | 4.63 | 4.63 | -3.34% | 81,005 |
| Oct 16, 2025 | 4.91 | 5.00 | 4.74 | 4.79 | 4.79 | -2.84% | 76,659 |
| Oct 15, 2025 | 5.12 | 5.24 | 4.73 | 4.93 | 4.93 | -3.33% | 87,633 |
| Oct 14, 2025 | 4.84 | 5.24 | 4.64 | 5.10 | 5.10 | 7.14% | 127,133 |
| Oct 13, 2025 | 4.45 | 4.98 | 4.29 | 4.76 | 4.76 | 6.97% | 286,160 |
| Oct 10, 2025 | 4.70 | 4.90 | 4.35 | 4.45 | 4.45 | -3.78% | 369,873 |
| Oct 9, 2025 | 6.54 | 6.66 | 4.34 | 4.63 | 4.63 | -29.82% | 601,614 |
| Oct 8, 2025 | 7.76 | 8.21 | 6.50 | 6.59 | 6.59 | -14.64% | 199,486 |
| Oct 7, 2025 | 7.97 | 8.45 | 6.98 | 7.72 | 7.72 | -3.86% | 329,336 |
| Oct 6, 2025 | 6.64 | 8.81 | 6.64 | 8.03 | 8.03 | 20.93% | 524,748 |
| Oct 3, 2025 | 7.00 | 7.31 | 6.63 | 6.64 | 6.64 | -6.35% | 113,243 |
| Oct 2, 2025 | 6.08 | 7.62 | 6.08 | 7.09 | 7.09 | 16.80% | 371,132 |
| Oct 1, 2025 | 5.78 | 6.70 | 5.78 | 6.07 | 6.07 | 5.02% | 130,242 |
| Sep 30, 2025 | 6.30 | 6.79 | 5.75 | 5.78 | 5.78 | -8.98% | 221,953 |
| Sep 29, 2025 | 5.75 | 6.45 | 5.53 | 6.35 | 6.35 | 13.19% | 219,518 |
| Sep 26, 2025 | 4.77 | 5.80 | 4.75 | 5.61 | 5.61 | 17.61% | 251,447 |