5 DAY PERFORMANCE
+111.86%
1 MONTH PERFORMANCE
+103.25%
3 MONTH PERFORMANCE
+53.85%
6 MONTH PERFORMANCE
+3.52%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+323.73%
Kalaris Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.68 | $4.40 (-5.98%) | $4.70 | $4.39 | 66.30 K | $104.38 M |
| 06/18/2026 | $4.57 | $4.72 (3.28%) | $4.80 | $4.55 | 235.55 K | $111.98 M |
| 06/17/2026 | $4.69 | $4.55 (-2.99%) | $4.75 | $4.46 | 82.50 K | $107.94 M |
| 06/16/2026 | $4.42 | $4.37 (-1.13%) | $4.57 | $4.29 | 45.12 K | $103.67 M |
| 06/15/2026 | $4.54 | $4.27 (-5.95%) | $4.65 | $4.27 | 83.95 K | $101.30 M |
| 06/12/2026 | $4.38 | $4.33 (-1.14%) | $4.68 | $4.28 | 34.30 K | $102.72 M |
| 06/11/2026 | $4.16 | $4.36 (4.81%) | $4.42 | $4.10 | 60.02 K | $103.43 M |
| 06/10/2026 | $4.06 | $4.16 (2.46%) | $4.26 | $4.04 | 47.85 K | $98.69 M |
| 06/09/2026 | $4.26 | $4.09 (-3.99%) | $4.26 | $4.02 | 103.70 K | $97.03 M |
| 06/08/2026 | $4.44 | $4.17 (-6.08%) | $4.54 | $4.15 | 57.92 K | $98.93 M |
| 06/05/2026 | $4.66 | $4.44 (-4.72%) | $4.66 | $4.40 | 141.45 K | $105.33 M |
| 06/04/2026 | $4.72 | $4.66 (-1.27%) | $4.83 | $4.66 | 39.55 K | $110.55 M |
| 06/03/2026 | $4.66 | $4.72 (1.29%) | $4.97 | $4.66 | 45.60 K | $111.98 M |
| 06/02/2026 | $4.92 | $4.65 (-5.49%) | $4.92 | $4.56 | 99.80 K | $110.31 M |
| 06/01/2026 | $5.26 | $4.90 (-6.84%) | $5.28 | $4.85 | 65.42 K | $116.25 M |
| 05/29/2026 | $5.21 | $5.27 (1.15%) | $5.38 | $5.11 | 145.03 K | $125.02 M |
| 05/28/2026 | $5.24 | $5.18 (-1.15%) | $5.60 | $5.09 | 40.10 K | $122.89 M |
| 05/27/2026 | $5.30 | $5.24 (-1.13%) | $5.44 | $5.05 | 82.21 K | $124.31 M |
| 05/26/2026 | $5.48 | $5.21 (-4.93%) | $5.60 | $5.16 | 156.12 K | $123.60 M |
| 05/22/2026 | $5.08 | $4.92 (-3.15%) | $5.22 | $4.71 | 88.98 K | $116.72 M |
| 05/21/2026 | $4.75 | $5.12 (7.79%) | $5.15 | $4.75 | 34.20 K | $121.46 M |
| 05/20/2026 | $4.67 | $4.83 (3.43%) | $4.91 | $4.56 | 53.23 K | $114.59 M |
| 05/19/2026 | $4.61 | $4.70 (1.95%) | $4.84 | $4.61 | 21.31 K | $111.50 M |
| 05/18/2026 | $4.89 | $4.74 (-3.07%) | $5.05 | $4.52 | 85.31 K | $112.45 M |
| 05/15/2026 | $5.29 | $4.90 (-7.37%) | $5.29 | $4.89 | 33.84 K | $116.25 M |
| 05/14/2026 | $4.90 | $5.22 (6.53%) | $5.39 | $4.83 | 171.89 K | $123.84 M |
| 05/13/2026 | $4.66 | $4.83 (3.65%) | $4.91 | $4.52 | 119.52 K | $114.59 M |
| 05/12/2026 | $4.74 | $4.79 (1.05%) | $4.84 | $4.52 | 163.02 K | $113.64 M |
| 05/11/2026 | $5.02 | $4.73 (-5.78%) | $5.06 | $4.69 | 155.34 K | $112.21 M |
| 05/08/2026 | $5.17 | $5.08 (-1.74%) | $5.24 | $4.99 | 41.40 K | $120.52 M |
| 05/07/2026 | $5.06 | $5.15 (1.78%) | $5.18 | $4.96 | 103.20 K | $122.18 M |
| 05/06/2026 | $5.36 | $5.06 (-5.6%) | $5.37 | $5.06 | 106.20 K | $120.04 M |
| 05/05/2026 | $5.51 | $5.30 (-3.81%) | $5.62 | $5.20 | 109.60 K | $125.74 M |
| 05/04/2026 | $5.49 | $5.53 (0.73%) | $5.67 | $5.44 | 54.81 K | $131.19 M |
| 05/01/2026 | $5.53 | $5.46 (-1.27%) | $5.71 | $5.44 | 86.15 K | $129.53 M |
| 04/30/2026 | $5.67 | $5.52 (-2.65%) | $5.73 | $5.44 | 217.20 K | $130.95 M |
| 04/29/2026 | $5.65 | $5.51 (-2.48%) | $5.75 | $5.45 | 91.72 K | $130.72 M |
| 04/28/2026 | $6.00 | $5.64 (-6%) | $6.03 | $5.48 | 153.20 K | $133.80 M |
| 04/27/2026 | $6.09 | $6.02 (-1.15%) | $6.13 | $6.02 | 17.60 K | $142.82 M |
| 04/24/2026 | $6.07 | $6.11 (0.66%) | $6.26 | $6.05 | 26.44 K | $144.95 M |
| 04/23/2026 | $6.33 | $6.10 (-3.63%) | $6.49 | $6.00 | 32.92 K | $144.71 M |
| 04/22/2026 | $6.27 | $6.33 (0.96%) | $6.62 | $6.20 | 53.72 K | $150.17 M |
| 04/21/2026 | $6.54 | $6.28 (-3.98%) | $6.61 | $6.24 | 46.95 K | $148.98 M |
| 04/20/2026 | $6.20 | $6.60 (6.45%) | $6.68 | $6.14 | 96.20 K | $156.58 M |
| 04/17/2026 | $6.68 | $6.32 (-5.39%) | $6.68 | $6.11 | 106.00 K | $149.93 M |
| 04/16/2026 | $6.06 | $6.59 (8.75%) | $6.68 | $6.00 | 180.02 K | $156.34 M |
| 04/15/2026 | $5.79 | $5.87 (1.38%) | $5.99 | $5.42 | 166.33 K | $139.26 M |
| 04/14/2026 | $6.29 | $5.82 (-7.47%) | $6.37 | $5.66 | 140.30 K | $138.07 M |
| 04/13/2026 | $6.16 | $6.31 (2.44%) | $6.46 | $6.03 | 40.01 K | $149.70 M |
| 04/10/2026 | $5.86 | $6.30 (7.51%) | $6.38 | $5.78 | 63.40 K | $149.46 M |
| 04/09/2026 | $6.40 | $6.07 (-5.16%) | $6.64 | $5.83 | 67.53 K | $144.00 M |
| 04/08/2026 | $6.73 | $6.34 (-5.79%) | $7.14 | $6.23 | 114.34 K | $150.41 M |
| 04/07/2026 | $6.24 | $6.46 (3.53%) | $6.75 | $6.11 | 124.34 K | $153.25 M |
| 04/06/2026 | $5.84 | $6.27 (7.36%) | $6.32 | $5.83 | 129.90 K | $148.75 M |
| 04/02/2026 | $5.75 | $5.79 (0.7%) | $6.10 | $5.53 | 23.60 K | $137.36 M |
| 04/01/2026 | $6.18 | $5.94 (-3.88%) | $6.18 | $5.66 | 38.42 K | $140.92 M |
| 03/31/2026 | $5.25 | $5.77 (9.9%) | $6.18 | $5.25 | 58.30 K | $136.89 M |
| 03/30/2026 | $5.43 | $5.30 (-2.39%) | $5.66 | $5.24 | 25.90 K | $125.74 M |
| 03/27/2026 | $5.86 | $5.39 (-8.02%) | $5.99 | $5.24 | 173.42 K | $127.87 M |
| 03/26/2026 | $5.98 | $5.82 (-2.68%) | $6.16 | $5.69 | 100.60 K | $138.07 M |
| 03/25/2026 | $6.24 | $6.12 (-1.92%) | $6.70 | $5.96 | 60.45 K | $145.19 M |
| 03/24/2026 | $6.50 | $6.20 (-4.62%) | $6.81 | $6.20 | 44.30 K | $147.09 M |
| 03/23/2026 | $6.65 | $6.50 (-2.26%) | $6.85 | $6.46 | 41.03 K | $154.20 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.
