5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Kailera Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.12 | $22.88 (13.72%) | $22.94 | $20.12 | 715.86 K | $2.96 B |
| 06/18/2026 | $19.38 | $19.90 (2.68%) | $20.49 | $19.21 | 4.36 M | $2.58 B |
| 06/17/2026 | $18.62 | $19.13 (2.74%) | $20.39 | $18.62 | 746.90 K | $2.48 B |
| 06/16/2026 | $19.83 | $18.55 (-6.45%) | $20.31 | $18.50 | 723.30 K | $2.40 B |
| 06/15/2026 | $19.32 | $19.67 (1.81%) | $20.02 | $19.10 | 404.04 K | $2.55 B |
| 06/12/2026 | $19.63 | $18.89 (-3.77%) | $20.33 | $18.69 | 411.68 K | $2.45 B |
| 06/11/2026 | $19.14 | $19.54 (2.09%) | $19.89 | $19.10 | 376.90 K | $2.53 B |
| 06/10/2026 | $19.29 | $19.14 (-0.78%) | $20.26 | $19.01 | 368.60 K | $2.48 B |
| 06/09/2026 | $19.68 | $19.64 (-0.2%) | $20.22 | $19.11 | 577.12 K | $2.54 B |
| 06/08/2026 | $19.53 | $19.70 (0.87%) | $20.77 | $19.29 | 722.60 K | $2.55 B |
| 06/05/2026 | $21.17 | $19.37 (-8.5%) | $21.91 | $18.85 | 450.83 K | $2.51 B |
| 06/04/2026 | $22.16 | $20.99 (-5.28%) | $22.93 | $20.97 | 489.80 K | $2.72 B |
| 06/03/2026 | $22.44 | $22.38 (-0.27%) | $23.23 | $22.02 | 422.33 K | $2.90 B |
| 06/02/2026 | $23.20 | $22.59 (-2.63%) | $23.98 | $22.30 | 443.74 K | $2.93 B |
| 06/01/2026 | $22.89 | $23.18 (1.27%) | $23.66 | $22.29 | 299.25 K | $3.00 B |
| 05/29/2026 | $23.00 | $22.94 (-0.26%) | $24.19 | $22.77 | 555.94 K | $2.97 B |
| 05/28/2026 | $22.03 | $22.94 (4.13%) | $23.30 | $21.41 | 397.10 K | $2.97 B |
| 05/27/2026 | $21.95 | $21.91 (-0.18%) | $22.69 | $20.63 | 479.49 K | $2.84 B |
| 05/26/2026 | $21.32 | $21.57 (1.17%) | $21.82 | $20.92 | 484.80 K | $2.79 B |
| 05/22/2026 | $21.20 | $21.17 (-0.14%) | $21.72 | $20.95 | 341.29 K | $2.74 B |
| 05/21/2026 | $20.07 | $21.08 (5.03%) | $21.26 | $19.74 | 362.11 K | $2.73 B |
| 05/20/2026 | $19.63 | $20.07 (2.24%) | $20.79 | $19.58 | 234.72 K | $2.60 B |
| 05/19/2026 | $19.53 | $19.62 (0.46%) | $20.38 | $19.01 | 347.90 K | $2.54 B |
| 05/18/2026 | $21.04 | $19.55 (-7.08%) | $21.15 | $19.11 | 602.10 K | $2.53 B |
| 05/15/2026 | $21.04 | $21.04 (0%) | $21.77 | $20.75 | 482.22 K | $2.73 B |
| 05/14/2026 | $21.18 | $21.50 (1.51%) | $21.91 | $20.90 | 340.45 K | $2.79 B |
| 05/13/2026 | $22.50 | $21.11 (-6.18%) | $23.39 | $21.00 | 349.66 K | $2.74 B |
| 05/12/2026 | $23.41 | $22.30 (-4.74%) | $23.62 | $22.13 | 359.30 K | $2.89 B |
| 05/11/2026 | $21.52 | $22.93 (6.55%) | $23.20 | $21.52 | 482.93 K | $2.97 B |
| 05/08/2026 | $22.52 | $21.47 (-4.66%) | $24.27 | $21.22 | 446.21 K | $2.78 B |
| 05/07/2026 | $24.66 | $22.47 (-8.88%) | $24.74 | $22.44 | 280.03 K | $2.91 B |
| 05/06/2026 | $24.22 | $24.70 (1.98%) | $25.70 | $23.88 | 531.20 K | $3.20 B |
| 05/05/2026 | $25.01 | $24.26 (-3%) | $25.50 | $23.80 | 425.20 K | $3.14 B |
| 05/04/2026 | $24.95 | $25.09 (0.56%) | $25.32 | $24.22 | 730.06 K | $3.25 B |
| 05/01/2026 | $25.02 | $25.15 (0.52%) | $25.55 | $24.04 | 551.20 K | $3.26 B |
| 04/30/2026 | $24.51 | $25.00 (2%) | $25.41 | $24.12 | 462.55 K | $3.24 B |
| 04/29/2026 | $23.95 | $24.76 (3.38%) | $25.00 | $23.28 | 681.10 K | $3.21 B |
| 04/28/2026 | $23.27 | $23.82 (2.36%) | $24.32 | $22.95 | 461.40 K | $3.09 B |
| 04/27/2026 | $22.26 | $23.51 (5.62%) | $23.64 | $20.87 | 1.07 M | $3.05 B |
| 04/24/2026 | $24.70 | $22.47 (-9.03%) | $25.30 | $22.10 | 1.21 M | $2.91 B |
| 04/23/2026 | $24.25 | $25.08 (3.42%) | $25.48 | $24.13 | 4.00 M | $3.25 B |
| 04/22/2026 | $25.17 | $24.30 (-3.46%) | $25.75 | $23.65 | 891.95 K | $3.15 B |
| 04/21/2026 | $24.87 | $25.22 (1.41%) | $25.79 | $23.70 | 843.11 K | $3.27 B |
| 04/20/2026 | $26.50 | $24.61 (-7.13%) | $28.23 | $23.69 | 1.34 M | $3.19 B |
| 04/17/2026 | $26.00 | $26.00 (0%) | $27.50 | $23.70 | 8.11 M | $3.37 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.
