5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-21.63%
Kalaris Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.95 | $6.27 (-9.78%) | $7.00 | $6.26 | 24,649 | $117.26 M |
| 04/29/2025 | $6.53 | $6.90 (5.67%) | $7.40 | $6.53 | 131,700 | $129.05 M |
| 04/28/2025 | $6.61 | $6.71 (1.51%) | $7.33 | $6.49 | 57,900 | $125.49 M |
| 04/25/2025 | $6.50 | $6.70 (3.08%) | $6.86 | $6.50 | 13,900 | $125.31 M |
| 04/24/2025 | $7.02 | $6.52 (-7.12%) | $7.15 | $6.42 | 21,700 | $121.94 M |
| 04/23/2025 | $6.56 | $7.01 (6.86%) | $7.16 | $6.56 | 16,900 | $131.10 M |
| 04/22/2025 | $6.89 | $6.76 (-1.89%) | $6.89 | $6.41 | 29,500 | $126.43 M |
| 04/21/2025 | $6.70 | $6.61 (-1.34%) | $7.35 | $6.49 | 16,717 | $123.62 M |
| 04/17/2025 | $6.52 | $6.99 (7.21%) | $7.31 | $6.52 | 19,200 | $130.73 M |
| 04/16/2025 | $6.72 | $6.70 (-0.3%) | $7.06 | $6.24 | 109,300 | $125.31 M |
| 04/15/2025 | $6.70 | $6.46 (-3.58%) | $7.10 | $6.04 | 318,500 | $120.82 M |
| 04/14/2025 | $7.14 | $6.88 (-3.64%) | $8.31 | $6.58 | 146,000 | $128.67 M |
| 04/11/2025 | $6.90 | $7.23 (4.78%) | $8.09 | $6.62 | 53,800 | $135.22 M |
| 04/10/2025 | $8.10 | $7.31 (-9.75%) | $8.20 | $6.42 | 33,200 | $136.71 M |
| 04/09/2025 | $7.53 | $7.71 (2.39%) | $8.40 | $7.25 | 48,700 | $144.20 M |
| 04/08/2025 | $7.16 | $7.07 (-1.26%) | $7.47 | $6.71 | 39,800 | $132.23 M |
| 04/07/2025 | $7.49 | $6.60 (-11.88%) | $7.49 | $5.86 | 43,100 | $123.44 M |
| 04/04/2025 | $7.41 | $7.08 (-4.45%) | $7.70 | $7.08 | 20,900 | $132.41 M |
| 04/03/2025 | $7.63 | $7.40 (-3.01%) | $8.20 | $7.40 | 16,100 | $138.40 M |
| 04/02/2025 | $8.00 | $8.07 (0.88%) | $8.40 | $7.68 | 14,100 | $150.93 M |
| 04/01/2025 | $8.04 | $8.00 (-0.5%) | $8.60 | $7.75 | 11,700 | $149.62 M |
| 03/31/2025 | $8.60 | $8.03 (-6.63%) | $8.78 | $7.75 | 12,300 | $150.18 M |
| 03/28/2025 | $9.22 | $8.60 (-6.72%) | $9.22 | $8.50 | 18,600 | $160.84 M |
| 03/27/2025 | $9.81 | $9.01 (-8.15%) | $9.91 | $9.01 | 18,900 | $168.51 M |
| 03/26/2025 | $9.04 | $9.21 (1.88%) | $10.40 | $8.40 | 38,000 | $172.25 M |
| 03/25/2025 | $10.30 | $8.82 (-14.37%) | $10.79 | $8.57 | 12,000 | $164.96 M |
| 03/24/2025 | $11.30 | $10.50 (-7.08%) | $12.26 | $10.40 | 24,300 | $196.38 M |
| 03/21/2025 | $10.46 | $11.00 (5.16%) | $12.50 | $10.10 | 40,800 | $205.73 M |
| 03/20/2025 | $10.32 | $11.40 (10.47%) | $12.90 | $10.32 | 74,000 | $213.21 M |
| 03/19/2025 | $10.45 | $11.47 (9.76%) | $12.78 | $9.40 | 92,200 | $214.52 M |
| 03/18/2025 | $9.55 | $9.81 (2.72%) | $10.32 | $9.55 | 9,400 | $183.47 M |
| 03/17/2025 | $9.76 | $9.66 (-1.02%) | $9.80 | $9.40 | 3,900 | $180.67 M |
| 03/14/2025 | $9.63 | $9.65 (0.21%) | $9.79 | $9.46 | 3,500 | $180.48 M |
| 03/13/2025 | $9.63 | $9.12 (-5.3%) | $10.07 | $9.00 | 19,700 | $170.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
