5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Kailera Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.95 | $11.99 (-7.41%) | $13.04 | $11.84 | 1.05 M | $1.23 B |
| 09/18/2026 | $12.98 | $12.83 (-1.16%) | $13.23 | $12.36 | 3.16 M | $1.31 B |
| 09/17/2026 | $13.07 | $12.92 (-1.15%) | $13.21 | $12.63 | 1.04 M | $1.32 B |
| 09/16/2026 | $13.55 | $12.70 (-6.27%) | $13.68 | $12.47 | 1.13 M | $1.30 B |
| 09/15/2026 | $13.71 | $13.45 (-1.9%) | $13.98 | $13.32 | 726.44 K | $1.37 B |
| 09/14/2026 | $13.91 | $13.75 (-1.15%) | $14.12 | $13.56 | 872.44 K | $1.41 B |
| 09/11/2026 | $15.10 | $13.94 (-7.68%) | $15.40 | $13.90 | 815.44 K | $1.43 B |
| 09/10/2026 | $14.58 | $14.91 (2.26%) | $14.98 | $14.51 | 661.59 K | $1.52 B |
| 09/09/2026 | $16.27 | $14.84 (-8.79%) | $16.32 | $14.76 | 743.82 K | $1.52 B |
| 09/08/2026 | $15.79 | $16.43 (4.05%) | $16.63 | $15.62 | 1.00 M | $1.68 B |
| 09/04/2026 | $15.60 | $16.23 (4.04%) | $16.44 | $15.57 | 524.42 K | $1.66 B |
| 09/03/2026 | $15.95 | $15.74 (-1.32%) | $16.51 | $15.50 | 642.52 K | $1.61 B |
| 09/02/2026 | $16.39 | $15.85 (-3.29%) | $16.82 | $15.59 | 737.30 K | $1.62 B |
| 09/01/2026 | $15.21 | $16.41 (7.89%) | $17.06 | $15.15 | 1.21 M | $1.68 B |
| 08/31/2026 | $16.26 | $15.40 (-5.29%) | $16.64 | $15.15 | 1.14 M | $1.57 B |
| 08/28/2026 | $18.26 | $16.21 (-11.23%) | $18.26 | $16.19 | 532.03 K | $1.66 B |
| 08/27/2026 | $18.31 | $18.53 (1.2%) | $18.78 | $17.76 | 439.60 K | $1.89 B |
| 08/26/2026 | $17.71 | $18.44 (4.12%) | $18.47 | $17.37 | 785.30 K | $1.89 B |
| 08/25/2026 | $16.75 | $17.75 (5.97%) | $18.19 | $16.54 | 1.32 M | $1.81 B |
| 08/24/2026 | $17.14 | $16.54 (-3.5%) | $17.16 | $16.37 | 549.55 K | $1.69 B |
| 08/21/2026 | $17.52 | $17.17 (-2%) | $17.96 | $17.00 | 436.83 K | $1.76 B |
| 08/20/2026 | $18.20 | $17.46 (-4.07%) | $18.37 | $17.17 | 544.93 K | $1.78 B |
| 08/19/2026 | $17.81 | $18.32 (2.86%) | $18.50 | $17.66 | 2.08 M | $1.87 B |
| 08/18/2026 | $18.35 | $17.83 (-2.83%) | $18.89 | $17.50 | 1.30 M | $1.82 B |
| 08/17/2026 | $18.11 | $18.51 (2.21%) | $19.20 | $17.90 | 644.92 K | $1.89 B |
| 08/14/2026 | $17.93 | $17.94 (0.06%) | $18.39 | $17.47 | 336.00 K | $1.83 B |
| 08/13/2026 | $18.62 | $17.97 (-3.49%) | $19.27 | $17.66 | 453.83 K | $1.84 B |
| 08/12/2026 | $18.90 | $18.59 (-1.64%) | $19.06 | $18.23 | 246.50 K | $1.90 B |
| 08/11/2026 | $19.10 | $18.87 (-1.2%) | $19.51 | $18.39 | 231.13 K | $1.93 B |
| 08/10/2026 | $18.63 | $18.98 (1.88%) | $19.06 | $18.44 | 276.61 K | $1.94 B |
| 08/07/2026 | $19.08 | $18.66 (-2.2%) | $19.29 | $18.38 | 276.24 K | $2.20 B |
| 08/06/2026 | $17.96 | $18.87 (5.07%) | $18.90 | $17.95 | 178.33 K | $2.23 B |
| 08/05/2026 | $18.22 | $18.17 (-0.27%) | $18.52 | $17.89 | 296.70 K | $2.14 B |
| 08/04/2026 | $17.42 | $18.11 (3.96%) | $18.33 | $17.33 | 400.55 K | $2.14 B |
| 08/03/2026 | $17.06 | $17.32 (1.52%) | $17.59 | $16.71 | 357.53 K | $2.04 B |
| 07/31/2026 | $17.10 | $16.94 (-0.94%) | $17.44 | $16.39 | 414.14 K | $2.00 B |
| 07/30/2026 | $16.99 | $17.05 (0.35%) | $17.26 | $16.50 | 572.34 K | $2.01 B |
| 07/29/2026 | $16.66 | $16.88 (1.32%) | $18.76 | $16.51 | 526.53 K | $1.99 B |
| 07/28/2026 | $17.54 | $16.74 (-4.56%) | $17.67 | $16.68 | 539.52 K | $1.97 B |
| 07/27/2026 | $18.10 | $17.48 (-3.43%) | $18.27 | $17.17 | 567.85 K | $2.06 B |
| 07/24/2026 | $17.47 | $17.69 (1.26%) | $18.03 | $16.76 | 672.90 K | $2.09 B |
| 07/23/2026 | $18.00 | $17.40 (-3.33%) | $18.34 | $16.77 | 609.50 K | $2.05 B |
| 07/22/2026 | $18.40 | $17.79 (-3.32%) | $18.76 | $17.73 | 646.84 K | $2.10 B |
| 07/21/2026 | $17.80 | $18.41 (3.43%) | $18.59 | $17.50 | 421.82 K | $2.17 B |
| 07/20/2026 | $18.74 | $17.91 (-4.43%) | $18.98 | $17.87 | 381.50 K | $2.11 B |
| 07/17/2026 | $17.90 | $18.55 (3.63%) | $18.87 | $17.61 | 342.90 K | $2.19 B |
| 07/16/2026 | $19.27 | $18.32 (-4.93%) | $19.72 | $17.98 | 397.90 K | $2.16 B |
| 07/15/2026 | $19.07 | $19.30 (1.21%) | $19.37 | $18.67 | 285.93 K | $2.28 B |
| 07/14/2026 | $20.00 | $19.01 (-4.95%) | $20.10 | $19.00 | 309.01 K | $2.24 B |
| 07/13/2026 | $20.51 | $19.97 (-2.63%) | $20.51 | $19.36 | 525.35 K | $2.36 B |
| 07/10/2026 | $21.00 | $20.68 (-1.52%) | $22.05 | $20.11 | 558.32 K | $2.44 B |
| 07/09/2026 | $21.49 | $21.01 (-2.23%) | $21.70 | $20.58 | 701.62 K | $2.48 B |
| 07/08/2026 | $21.75 | $21.76 (0.05%) | $22.34 | $20.31 | 812.82 K | $2.57 B |
| 07/07/2026 | $23.30 | $22.24 (-4.55%) | $23.82 | $19.90 | 1.65 M | $2.62 B |
| 07/06/2026 | $22.01 | $23.30 (5.86%) | $23.41 | $21.62 | 482.60 K | $2.75 B |
| 07/02/2026 | $20.84 | $21.99 (5.52%) | $22.10 | $20.75 | 392.32 K | $2.59 B |
| 07/01/2026 | $22.00 | $20.82 (-5.36%) | $22.39 | $20.30 | 1.35 M | $2.46 B |
| 06/30/2026 | $21.77 | $22.03 (1.19%) | $22.21 | $20.89 | 858.40 K | $2.60 B |
| 06/29/2026 | $20.85 | $21.67 (3.93%) | $21.97 | $20.50 | 581.72 K | $2.56 B |
| 06/26/2026 | $20.27 | $20.83 (2.76%) | $21.09 | $19.52 | 7.45 M | $2.46 B |
| 06/25/2026 | $21.37 | $20.66 (-3.32%) | $21.45 | $20.20 | 426.59 K | $2.44 B |
| 06/24/2026 | $21.44 | $21.37 (-0.33%) | $22.86 | $21.08 | 474.00 K | $2.52 B |
| 06/23/2026 | $22.55 | $21.37 (-5.23%) | $22.62 | $21.37 | 531.40 K | $2.52 B |
| 06/22/2026 | $20.12 | $22.88 (13.72%) | $22.94 | $20.12 | 715.90 K | $2.70 B |
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.
