5 DAY PERFORMANCE
+184.90%
1 MONTH PERFORMANCE
+107.04%
3 MONTH PERFORMANCE
+94.17%
6 MONTH PERFORMANCE
+19.90%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+269.00%
Kalaris Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.27 | $4.07 (-4.68%) | $4.27 | $4.04 | 0 | $96.79 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 |
| 07/29/2026 | $3.32 | $3.40 (2.41%) | $3.46 | $3.23 | 100.02 K | $80.66 M |
| 07/28/2026 | $3.62 | $3.34 (-7.73%) | $3.69 | $3.27 | 118.28 K | $79.24 M |
| 07/27/2026 | $3.75 | $3.58 (-4.53%) | $3.84 | $3.50 | 71.70 K | $84.93 M |
| 07/24/2026 | $3.87 | $3.73 (-3.62%) | $3.97 | $3.52 | 157.76 K | $88.49 M |
| 07/23/2026 | $3.93 | $3.92 (-0.25%) | $4.19 | $3.82 | 137.70 K | $93.00 M |
| 07/22/2026 | $4.00 | $4.07 (1.75%) | $4.10 | $3.91 | 97.36 K | $96.56 M |
| 07/21/2026 | $3.95 | $4.04 (2.28%) | $4.05 | $3.53 | 395.38 K | $95.84 M |
| 07/20/2026 | $4.25 | $4.00 (-5.88%) | $4.59 | $3.95 | 498.43 K | $94.89 M |
| 07/17/2026 | $4.43 | $4.38 (-1.13%) | $6.25 | $4.30 | 10.94 M | $103.91 M |
| 07/16/2026 | $4.77 | $4.61 (-3.35%) | $4.77 | $4.42 | 61.35 K | $109.37 M |
| 07/15/2026 | $4.58 | $4.82 (5.24%) | $4.88 | $4.40 | 74.40 K | $114.35 M |
| 07/14/2026 | $4.43 | $4.55 (2.71%) | $4.62 | $4.30 | 35.44 K | $107.94 M |
| 07/13/2026 | $4.41 | $4.42 (0.23%) | $4.50 | $4.24 | 68.02 K | $104.86 M |
| 07/10/2026 | $4.54 | $4.44 (-2.2%) | $4.54 | $4.33 | 10.30 K | $105.33 M |
| 07/09/2026 | $4.73 | $4.49 (-5.07%) | $4.73 | $4.46 | 16.10 K | $106.52 M |
| 07/08/2026 | $4.88 | $4.71 (-3.48%) | $4.92 | $4.47 | 64.60 K | $111.74 M |
| 07/07/2026 | $4.81 | $4.83 (0.42%) | $4.83 | $4.61 | 22.50 K | $114.59 M |
| 07/06/2026 | $4.76 | $4.65 (-2.31%) | $4.91 | $4.57 | 49.70 K | $110.31 M |
| 07/02/2026 | $4.55 | $4.75 (4.4%) | $4.80 | $4.38 | 56.30 K | $112.69 M |
| 07/01/2026 | $4.33 | $4.53 (4.62%) | $4.60 | $4.15 | 54.50 K | $107.47 M |
| 06/30/2026 | $4.24 | $4.07 (-4.01%) | $4.34 | $3.90 | 104.02 K | $96.56 M |
| 06/29/2026 | $4.28 | $4.22 (-1.4%) | $4.38 | $4.16 | 122.10 K | $100.11 M |
| 06/26/2026 | $4.43 | $4.32 (-2.48%) | $4.49 | $4.25 | 164.53 K | $102.49 M |
| 06/25/2026 | $4.37 | $4.30 (-1.6%) | $4.59 | $4.23 | 53.18 K | $102.01 M |
| 06/24/2026 | $4.49 | $4.40 (-2%) | $4.61 | $4.25 | 50.60 K | $104.38 M |
| 06/23/2026 | $4.38 | $4.47 (2.05%) | $4.55 | $4.31 | 22.10 K | $106.04 M |
| 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 |
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.
