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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.08 | $19.14 (0.31%) | $19.29 | $18.94 | 8.91 K | |
| 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 |
| 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 |
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.
