5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
-30.80%
3 MONTH PERFORMANCE
-42.53%
6 MONTH PERFORMANCE
-63.77%
YEAR-TO-DATE PERFORMANCE
-76.30%
1 YEAR PERFORMANCE
-57.81%
Kalaris Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.98 | $1.98 (0%) | $2.08 | $1.96 | 35.68 K | $49.26 M |
| 10/29/2026 | $2.05 | $2.13 (3.9%) | $2.16 | $2.05 | 23.20 K | $50.69 M |
| 10/28/2026 | $1.86 | $2.01 (8.06%) | $2.02 | $1.86 | 47.61 K | $47.83 M |
| 10/27/2026 | $1.78 | $1.86 (4.49%) | $1.88 | $1.78 | 51.13 K | $44.26 M |
| 10/26/2026 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.78 | 36.03 K | $42.83 M |
| 10/23/2026 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.87 | 25.41 K | $44.50 M |
| 10/22/2026 | $2.01 | $1.99 (-1%) | $2.04 | $1.95 | 43.43 K | $47.36 M |
| 10/21/2026 | $2.00 | $2.02 (1%) | $2.18 | $1.95 | 84.40 K | $48.07 M |
| 10/20/2026 | $1.90 | $2.07 (8.95%) | $2.10 | $1.90 | 51.41 K | $49.26 M |
| 10/19/2026 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.87 | 271.53 K | $45.45 M |
| 10/16/2026 | $2.25 | $2.00 (-11.11%) | $2.29 | $2.00 | 58.40 K | $47.59 M |
| 10/15/2026 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.10 | 57.00 K | $52.12 M |
| 10/14/2026 | $2.22 | $2.13 (-4.05%) | $2.23 | $2.11 | 21.00 K | $50.69 M |
| 10/13/2026 | $2.27 | $2.23 (-1.76%) | $2.30 | $2.20 | 73.30 K | $53.07 M |
| 10/12/2026 | $2.37 | $2.26 (-4.64%) | $2.37 | $2.22 | 122.10 K | $53.78 M |
| 10/09/2026 | $2.46 | $2.36 (-4.07%) | $2.55 | $2.36 | 104.43 K | $56.16 M |
| 10/08/2026 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.35 | 110.00 K | $59.49 M |
| 10/07/2026 | $2.59 | $2.56 (-1.16%) | $2.69 | $2.53 | 74.12 K | $60.92 M |
| 10/06/2026 | $2.90 | $2.66 (-8.28%) | $2.93 | $2.61 | 103.43 K | $63.30 M |
| 10/05/2026 | $2.72 | $2.83 (4.04%) | $2.89 | $2.58 | 27.40 K | $67.35 M |
| 10/02/2026 | $2.90 | $2.70 (-6.9%) | $2.90 | $2.51 | 235.90 K | $64.25 M |
| 10/01/2026 | $2.88 | $2.85 (-1.04%) | $2.89 | $2.76 | 58.62 K | $67.82 M |
| 09/30/2026 | $2.87 | $2.89 (0.7%) | $2.97 | $2.75 | 102.60 K | $68.77 M |
| 09/29/2026 | $2.84 | $2.90 (2.11%) | $2.91 | $2.84 | 51.80 K | $69.01 M |
| 09/28/2026 | $2.91 | $2.85 (-2.06%) | $2.97 | $2.81 | 92.80 K | $67.82 M |
| 09/25/2026 | $3.02 | $2.92 (-3.31%) | $3.09 | $2.91 | 49.30 K | $69.49 M |
| 09/24/2026 | $3.13 | $3.07 (-1.92%) | $3.16 | $3.02 | 33.60 K | $73.06 M |
| 09/23/2026 | $3.20 | $3.12 (-2.5%) | $3.21 | $3.12 | 24.13 K | $74.25 M |
| 09/22/2026 | $3.23 | $3.24 (0.31%) | $3.29 | $3.16 | 29.14 K | $77.10 M |
| 09/21/2026 | $3.20 | $3.25 (1.56%) | $3.30 | $3.09 | 88.63 K | $77.34 M |
| 09/18/2026 | $3.18 | $3.20 (0.63%) | $3.23 | $3.04 | 234.40 K | $76.15 M |
| 09/17/2026 | $3.20 | $3.16 (-1.25%) | $3.27 | $3.13 | 43.34 K | $75.20 M |
| 09/16/2026 | $3.15 | $3.18 (0.95%) | $3.25 | $3.10 | 61.75 K | $75.67 M |
| 09/15/2026 | $3.35 | $3.20 (-4.48%) | $3.36 | $3.20 | 109.40 K | $76.15 M |
| 09/14/2026 | $3.41 | $3.30 (-3.23%) | $3.45 | $3.25 | 57.63 K | $78.53 M |
| 09/11/2026 | $3.39 | $3.38 (-0.29%) | $3.44 | $3.27 | 95.10 K | $80.43 M |
| 09/10/2026 | $3.55 | $3.30 (-7.04%) | $3.66 | $3.30 | 60.82 K | $78.53 M |
| 09/09/2026 | $3.66 | $3.47 (-5.19%) | $3.68 | $3.45 | 83.00 K | $82.58 M |
| 09/08/2026 | $3.88 | $3.63 (-6.44%) | $3.90 | $3.60 | 100.72 K | $86.38 M |
| 09/04/2026 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.82 | 23.90 K | $92.81 M |
| 09/03/2026 | $3.97 | $3.94 (-0.76%) | $4.04 | $3.91 | 40.00 K | $93.76 M |
| 09/02/2026 | $3.97 | $3.90 (-1.76%) | $4.14 | $3.90 | 17.27 K | $92.81 M |
| 09/01/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.86 | 62.33 K | $93.28 M |
| 08/31/2026 | $3.99 | $4.04 (1.25%) | $4.04 | $3.83 | 19.60 K | $96.14 M |
| 08/28/2026 | $4.12 | $4.03 (-2.18%) | $4.15 | $3.89 | 52.61 K | $95.90 M |
| 08/27/2026 | $4.08 | $4.10 (0.49%) | $4.19 | $4.00 | 104.90 K | $97.57 M |
| 08/26/2026 | $4.24 | $4.08 (-3.77%) | $4.31 | $3.99 | 28.25 K | $97.09 M |
| 08/25/2026 | $4.04 | $4.20 (3.96%) | $4.25 | $4.04 | 26.30 K | $99.95 M |
| 08/24/2026 | $4.13 | $4.10 (-0.73%) | $4.19 | $3.94 | 51.40 K | $97.57 M |
| 08/21/2026 | $4.10 | $4.15 (1.22%) | $4.31 | $3.99 | 81.24 K | $98.76 M |
| 08/20/2026 | $4.20 | $4.12 (-1.9%) | $4.20 | $3.97 | 50.21 K | $98.04 M |
| 08/19/2026 | $4.10 | $4.17 (1.71%) | $4.33 | $3.98 | 79.55 K | $99.23 M |
| 08/18/2026 | $4.00 | $4.03 (0.75%) | $4.20 | $3.89 | 29.58 K | $95.90 M |
| 08/17/2026 | $4.05 | $3.96 (-2.22%) | $4.17 | $3.91 | 30.10 K | $94.24 M |
| 08/14/2026 | $4.02 | $4.08 (1.49%) | $4.15 | $3.88 | 28.10 K | $97.09 M |
| 08/13/2026 | $3.92 | $3.88 (-1.02%) | $4.06 | $3.84 | 56.52 K | $92.33 M |
| 08/12/2026 | $4.07 | $3.94 (-3.19%) | $4.18 | $3.94 | 62.20 K | $93.76 M |
| 08/11/2026 | $3.95 | $3.97 (0.51%) | $4.14 | $3.94 | 27.61 K | $94.47 M |
| 08/10/2026 | $4.14 | $3.94 (-4.83%) | $4.17 | $3.89 | 40.10 K | $93.76 M |
| 08/07/2026 | $4.27 | $4.07 (-4.68%) | $4.31 | $4.04 | 58.83 K | $96.56 M |
| 08/06/2026 | $4.19 | $4.19 (0%) | $4.31 | $4.10 | 55.62 K | $99.40 M |
| 08/05/2026 | $4.32 | $4.19 (-3.01%) | $4.38 | $4.06 | 26.40 K | $99.40 M |
| 08/04/2026 | $4.02 | $4.32 (7.46%) | $4.40 | $4.02 | 133.65 K | $102.49 M |
| 08/03/2026 | $3.57 | $4.05 (13.45%) | $4.09 | $3.46 | 156.60 K | $96.08 M |
| 07/31/2026 | $3.43 | $3.51 (2.33%) | $3.61 | $3.40 | 71.95 K | $83.27 M |
| 07/30/2026 | $3.37 | $3.48 (3.26%) | $3.51 | $3.03 | 76.29 K | $82.56 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.
