5 DAY PERFORMANCE
+214.47%
1 MONTH PERFORMANCE
+140.96%
3 MONTH PERFORMANCE
+111.86%
6 MONTH PERFORMANCE
+52.21%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+120.26%
Kalaris Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.20 | $3.25 (1.56%) | $3.30 | $3.09 | 88.63 K | $77.22 M |
| 09/18/2026 | $3.18 | $3.20 (0.63%) | $3.23 | $3.04 | 234.40 K | $76.15 M |
| 09/17/2026 | $3.20 | $3.16 (-1.25%) | $3.27 | $3.13 | 43.34 K | $75.20 M |
| 09/16/2026 | $3.15 | $3.18 (0.95%) | $3.25 | $3.10 | 61.75 K | $75.67 M |
| 09/15/2026 | $3.35 | $3.20 (-4.48%) | $3.36 | $3.20 | 109.40 K | $76.15 M |
| 09/14/2026 | $3.41 | $3.30 (-3.23%) | $3.45 | $3.25 | 57.63 K | $78.53 M |
| 09/11/2026 | $3.39 | $3.38 (-0.29%) | $3.44 | $3.27 | 95.10 K | $80.43 M |
| 09/10/2026 | $3.55 | $3.30 (-7.04%) | $3.66 | $3.30 | 60.82 K | $78.53 M |
| 09/09/2026 | $3.66 | $3.47 (-5.19%) | $3.68 | $3.45 | 83.00 K | $82.58 M |
| 09/08/2026 | $3.88 | $3.63 (-6.44%) | $3.90 | $3.60 | 100.72 K | $86.38 M |
| 09/04/2026 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.82 | 23.90 K | $92.81 M |
| 09/03/2026 | $3.97 | $3.94 (-0.76%) | $4.04 | $3.91 | 40.00 K | $93.76 M |
| 09/02/2026 | $3.97 | $3.90 (-1.76%) | $4.14 | $3.90 | 17.27 K | $92.81 M |
| 09/01/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.86 | 62.33 K | $93.28 M |
| 08/31/2026 | $3.99 | $4.04 (1.25%) | $4.04 | $3.83 | 19.60 K | $96.14 M |
| 08/28/2026 | $4.12 | $4.03 (-2.18%) | $4.15 | $3.89 | 52.61 K | $95.90 M |
| 08/27/2026 | $4.08 | $4.10 (0.49%) | $4.19 | $4.00 | 104.90 K | $97.57 M |
| 08/26/2026 | $4.24 | $4.08 (-3.77%) | $4.31 | $3.99 | 28.25 K | $97.09 M |
| 08/25/2026 | $4.04 | $4.20 (3.96%) | $4.25 | $4.04 | 26.30 K | $99.95 M |
| 08/24/2026 | $4.13 | $4.10 (-0.73%) | $4.19 | $3.94 | 51.40 K | $97.57 M |
| 08/21/2026 | $4.10 | $4.15 (1.22%) | $4.31 | $3.99 | 81.24 K | $98.76 M |
| 08/20/2026 | $4.20 | $4.12 (-1.9%) | $4.20 | $3.97 | 50.21 K | $98.04 M |
| 08/19/2026 | $4.10 | $4.17 (1.71%) | $4.33 | $3.98 | 79.55 K | $99.23 M |
| 08/18/2026 | $4.00 | $4.03 (0.75%) | $4.20 | $3.89 | 29.58 K | $95.90 M |
| 08/17/2026 | $4.05 | $3.96 (-2.22%) | $4.17 | $3.91 | 30.10 K | $94.24 M |
| 08/14/2026 | $4.02 | $4.08 (1.49%) | $4.15 | $3.88 | 28.10 K | $97.09 M |
| 08/13/2026 | $3.92 | $3.88 (-1.02%) | $4.06 | $3.84 | 56.52 K | $92.33 M |
| 08/12/2026 | $4.07 | $3.94 (-3.19%) | $4.18 | $3.94 | 62.20 K | $93.76 M |
| 08/11/2026 | $3.95 | $3.97 (0.51%) | $4.14 | $3.94 | 27.61 K | $94.47 M |
| 08/10/2026 | $4.14 | $3.94 (-4.83%) | $4.17 | $3.89 | 40.10 K | $93.76 M |
| 08/07/2026 | $4.27 | $4.07 (-4.68%) | $4.31 | $4.04 | 58.83 K | $96.56 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 |
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.
