5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
-30.51%
Kalaris Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $2.31 | $2.46 (6.49%) | $2.48 | $2.31 | 78.66 K | $9.97 M |
| 08/14/2025 | $2.28 | $2.27 (-0.44%) | $2.32 | $2.14 | 75.10 K | $9.20 M |
| 08/13/2025 | $2.45 | $2.28 (-6.94%) | $2.58 | $2.20 | 113.34 K | $9.24 M |
| 08/12/2025 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.46 | 62.00 K | $10.09 M |
| 08/11/2025 | $2.59 | $2.66 (2.7%) | $2.70 | $2.55 | 12.10 K | $10.78 M |
| 08/08/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.54 | 28.90 K | $10.82 M |
| 08/07/2025 | $2.67 | $2.71 (1.5%) | $2.79 | $2.60 | 27.70 K | $10.98 M |
| 08/06/2025 | $2.59 | $2.64 (1.93%) | $2.77 | $2.54 | 72.10 K | $10.70 M |
| 08/05/2025 | $2.53 | $2.55 (0.79%) | $2.68 | $2.46 | 48.20 K | $10.34 M |
| 08/04/2025 | $2.61 | $2.58 (-1.15%) | $2.66 | $2.46 | 69.70 K | $10.46 M |
| 08/01/2025 | $2.72 | $2.69 (-1.1%) | $2.75 | $2.56 | 52.81 K | $10.90 M |
| 07/31/2025 | $2.73 | $2.68 (-1.83%) | $2.96 | $2.62 | 19.10 K | $10.86 M |
| 07/30/2025 | $2.78 | $2.69 (-3.24%) | $2.82 | $2.69 | 15.20 K | $10.90 M |
| 07/29/2025 | $2.97 | $2.69 (-9.43%) | $2.97 | $2.65 | 72.80 K | $10.90 M |
| 07/28/2025 | $2.78 | $2.92 (5.04%) | $2.97 | $2.78 | 32.50 K | $11.84 M |
| 07/25/2025 | $2.81 | $2.76 (-1.78%) | $2.96 | $2.66 | 41.30 K | $11.19 M |
| 07/24/2025 | $2.78 | $2.84 (2.16%) | $2.96 | $2.78 | 37.50 K | $11.51 M |
| 07/23/2025 | $2.62 | $2.77 (5.73%) | $2.97 | $2.53 | 132.90 K | $11.23 M |
| 07/22/2025 | $2.50 | $2.57 (2.8%) | $2.59 | $2.41 | 148.20 K | $10.42 M |
| 07/21/2025 | $2.39 | $2.42 (1.26%) | $2.50 | $2.39 | 23.40 K | $9.81 M |
| 07/18/2025 | $2.37 | $2.39 (0.84%) | $2.54 | $2.37 | 40.60 K | $9.69 M |
| 07/17/2025 | $2.43 | $2.42 (-0.41%) | $2.52 | $2.35 | 203.60 K | $9.81 M |
| 07/16/2025 | $2.46 | $2.46 (0%) | $2.59 | $2.40 | 37.00 K | $9.97 M |
| 07/15/2025 | $2.58 | $2.40 (-6.98%) | $2.60 | $2.33 | 63.30 K | $9.73 M |
| 07/14/2025 | $2.46 | $2.61 (6.1%) | $2.62 | $2.46 | 33.90 K | $10.58 M |
| 07/11/2025 | $2.50 | $2.43 (-2.8%) | $2.65 | $2.42 | 68.55 K | $9.85 M |
| 07/10/2025 | $2.64 | $2.50 (-5.3%) | $2.64 | $2.40 | 24.70 K | $10.13 M |
| 07/09/2025 | $2.64 | $2.55 (-3.41%) | $2.64 | $2.36 | 65.20 K | $10.34 M |
| 07/08/2025 | $2.61 | $2.58 (-1.15%) | $2.64 | $2.55 | 11.80 K | $10.46 M |
| 07/07/2025 | $2.49 | $2.61 (4.82%) | $2.61 | $2.40 | 14.60 K | $10.58 M |
| 07/03/2025 | $2.63 | $2.50 (-4.94%) | $2.69 | $2.50 | 35.70 K | $46.76 M |
| 07/02/2025 | $2.68 | $2.56 (-4.48%) | $2.75 | $2.56 | 15.10 K | $47.88 M |
| 07/01/2025 | $2.73 | $2.58 (-5.49%) | $2.73 | $2.57 | 2.80 K | $48.25 M |
| 06/30/2025 | $2.69 | $2.67 (-0.74%) | $2.72 | $2.62 | 5.70 K | $49.94 M |
| 06/27/2025 | $2.54 | $2.62 (3.15%) | $2.70 | $2.54 | 38.30 K | $49.00 M |
| 06/26/2025 | $2.60 | $2.56 (-1.54%) | $2.67 | $2.47 | 28.30 K | $47.88 M |
| 06/25/2025 | $2.42 | $2.60 (7.44%) | $2.64 | $2.28 | 28.60 K | $48.63 M |
| 06/24/2025 | $2.41 | $2.49 (3.32%) | $2.67 | $2.37 | 72.50 K | $46.57 M |
| 06/23/2025 | $2.40 | $2.36 (-1.67%) | $2.53 | $2.35 | 14.70 K | $44.14 M |
| 06/20/2025 | $2.75 | $2.40 (-12.73%) | $2.75 | $2.32 | 150.12 K | $44.89 M |
| 06/18/2025 | $2.60 | $2.57 (-1.15%) | $2.67 | $2.55 | 36.30 K | $48.07 M |
| 06/17/2025 | $2.60 | $2.56 (-1.54%) | $2.85 | $2.51 | 69.54 K | $47.88 M |
| 06/16/2025 | $2.64 | $2.67 (1.14%) | $2.78 | $2.56 | 18.90 K | $49.94 M |
| 06/13/2025 | $2.75 | $2.64 (-4%) | $2.76 | $2.45 | 53.50 K | $49.37 M |
| 06/12/2025 | $3.08 | $2.76 (-10.39%) | $3.08 | $2.76 | 22.45 K | $51.62 M |
| 06/11/2025 | $3.06 | $2.90 (-5.23%) | $3.22 | $2.80 | 40.70 K | $54.24 M |
| 06/10/2025 | $3.11 | $3.08 (-0.96%) | $3.32 | $3.06 | 24.90 K | $57.60 M |
| 06/09/2025 | $3.33 | $3.06 (-8.11%) | $3.53 | $3.06 | 90.84 K | $57.23 M |
| 06/06/2025 | $3.02 | $3.30 (9.27%) | $3.35 | $3.02 | 30.14 K | $61.72 M |
| 06/05/2025 | $3.00 | $3.11 (3.67%) | $3.25 | $3.00 | 18.31 K | $58.16 M |
| 06/04/2025 | $2.99 | $3.09 (3.34%) | $3.15 | $2.94 | 71.30 K | $57.79 M |
| 06/03/2025 | $2.97 | $3.08 (3.7%) | $3.08 | $2.92 | 22.00 K | $57.60 M |
| 06/02/2025 | $2.90 | $3.00 (3.45%) | $3.03 | $2.90 | 11.90 K | $56.11 M |
| 05/30/2025 | $2.95 | $2.90 (-1.69%) | $3.10 | $2.88 | 16.20 K | $54.24 M |
| 05/29/2025 | $2.80 | $2.96 (5.71%) | $3.04 | $2.80 | 18.20 K | $55.36 M |
| 05/28/2025 | $2.86 | $2.90 (1.4%) | $3.04 | $2.81 | 16.40 K | $54.24 M |
| 05/27/2025 | $2.80 | $2.91 (3.93%) | $2.94 | $2.79 | 39.60 K | $54.42 M |
| 05/23/2025 | $2.77 | $2.79 (0.72%) | $2.87 | $2.64 | 119.10 K | $52.18 M |
| 05/22/2025 | $2.92 | $2.83 (-3.08%) | $3.08 | $2.76 | 71.30 K | $52.93 M |
| 05/21/2025 | $3.21 | $2.98 (-7.17%) | $3.42 | $2.88 | 136.80 K | $55.73 M |
| 05/20/2025 | $3.21 | $3.33 (3.74%) | $3.44 | $3.15 | 59.50 K | $62.28 M |
| 05/19/2025 | $3.38 | $3.25 (-3.85%) | $3.54 | $3.16 | 36.60 K | $60.78 M |
| 05/16/2025 | $4.14 | $3.48 (-15.94%) | $4.14 | $3.47 | 94.10 K | $65.08 M |
| 05/15/2025 | $3.22 | $3.54 (9.94%) | $3.81 | $3.13 | 29.00 K | $66.21 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.
