MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLRS — Kalaris Therapeutics, Inc. Common Stock
NasdaqKalaris Therapeutics, Inc. Common Stock
$2.83
+0.13(+4.81%)
- O
- 2.72
- H
- 2.89
- L
- 2.58
- V
- 27.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.83
Period Return-59.63%
Period High$11.88
Period Low$2.14
Avg Daily Volume156.5K
Total Trading Days365
KLRS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.72 | $2.89 | $2.58 | $2.83 | +$0.13 | +4.81% | 27,376 | $2.79 | $2.58 $2.89 |
| Oct 2, 2026 | $2.90 | $2.90 | $2.51 | $2.70 | $-0.15 | -5.26% | 235,897 | $2.69 | $2.51 $2.90 |
| Oct 1, 2026 | $2.88 | $2.89 | $2.76 | $2.85 | $-0.04 | -1.38% | 58,622 | $2.84 | $2.76 $2.89 |
| Sep 30, 2026 | $2.87 | $2.97 | $2.75 | $2.89 | $-0.01 | -0.34% | 102,558 | $2.85 | $2.75 $2.97 |
| Sep 29, 2026 | $2.84 | $2.91 | $2.84 | $2.90 | +$0.06 | +1.93% | 51,803 | $2.88 | $2.84 $2.91 |
| Sep 28, 2026 | $2.91 | $2.97 | $2.81 | $2.85 | $-0.08 | -2.57% | 92,779 | $2.89 | $2.81 $2.97 |
| Sep 25, 2026 | $3.02 | $3.09 | $2.91 | $2.92 | $-0.15 | -4.89% | 49,252 | $3.00 | $2.91 $3.09 |
| Sep 24, 2026 | $3.13 | $3.16 | $3.02 | $3.07 | $-0.05 | -1.60% | 33,588 | $3.08 | $3.02 $3.16 |
| Sep 23, 2026 | $3.20 | $3.21 | $3.12 | $3.12 | $-0.12 | -3.70% | 24,130 | $3.18 | $3.12 $3.21 |
| Sep 22, 2026 | $3.23 | $3.29 | $3.16 | $3.24 | $-0.01 | -0.15% | 29,136 | $3.22 | $3.16 $3.29 |
| Sep 21, 2026 | $3.20 | $3.30 | $3.09 | $3.25 | +$0.05 | +1.41% | 88,632 | $3.14 | $3.09 $3.30 |
| Sep 18, 2026 | $3.18 | $3.23 | $3.04 | $3.20 | +$0.04 | +1.27% | 234,395 | $3.17 | $3.04 $3.23 |
| Sep 17, 2026 | $3.20 | $3.27 | $3.13 | $3.16 | $-0.02 | -0.63% | 43,337 | $3.21 | $3.13 $3.27 |
| Sep 16, 2026 | $3.15 | $3.25 | $3.10 | $3.18 | $-0.02 | -0.62% | 61,746 | $3.18 | $3.10 $3.25 |
| Sep 15, 2026 | $3.35 | $3.36 | $3.20 | $3.20 | $-0.10 | -3.03% | 109,063 | $3.25 | $3.20 $3.36 |
| Sep 14, 2026 | $3.41 | $3.45 | $3.25 | $3.30 | $-0.08 | -2.37% | 57,633 | $3.33 | $3.25 $3.45 |
| Sep 11, 2026 | $3.39 | $3.44 | $3.27 | $3.38 | +$0.08 | +2.42% | 95,102 | $3.38 | $3.27 $3.44 |
| Sep 10, 2026 | $3.55 | $3.66 | $3.30 | $3.30 | $-0.17 | -4.90% | 60,821 | $3.41 | $3.30 $3.66 |
| Sep 9, 2026 | $3.66 | $3.68 | $3.45 | $3.47 | $-0.16 | -4.41% | 82,985 | $3.54 | $3.45 $3.68 |
| Sep 8, 2026 | $3.88 | $3.90 | $3.60 | $3.63 | $-0.27 | -6.92% | 100,721 | $3.72 | $3.60 $3.90 |
| Sep 4, 2026 | $3.91 | $3.95 | $3.82 | $3.90 | $-0.04 | -1.02% | 23,862 | $3.90 | $3.82 $3.95 |
| Sep 3, 2026 | $3.97 | $4.04 | $3.91 | $3.94 | +$0.04 | +1.03% | 39,987 | $3.97 | $3.91 $4.04 |
| Sep 2, 2026 | $3.97 | $4.14 | $3.90 | $3.90 | $-0.02 | -0.51% | 16,410 | $3.96 | $3.90 $4.14 |
| Sep 1, 2026 | $3.96 | $4.00 | $3.86 | $3.92 | $-0.12 | -2.97% | 62,332 | $3.95 | $3.86 $4.00 |
| Aug 31, 2026 | $3.99 | $4.04 | $3.83 | $4.04 | +$0.01 | +0.25% | 19,587 | $3.96 | $3.83 $4.04 |
| Aug 28, 2026 | $4.12 | $4.15 | $3.89 | $4.03 | $-0.07 | -1.71% | 52,614 | $4.01 | $3.89 $4.15 |
| Aug 27, 2026 | $4.08 | $4.19 | $4.00 | $4.10 | +$0.02 | +0.49% | 104,888 | $4.12 | $4.00 $4.19 |
| Aug 26, 2026 | $4.24 | $4.31 | $3.99 | $4.08 | $-0.12 | -2.86% | 28,248 | $4.13 | $3.99 $4.31 |
| Aug 25, 2026 | $4.04 | $4.25 | $4.04 | $4.20 | +$0.10 | +2.44% | 26,262 | $4.14 | $4.04 $4.25 |
| Aug 24, 2026 | $4.13 | $4.19 | $3.94 | $4.10 | $-0.05 | -1.20% | 51,386 | $4.09 | $3.94 $4.19 |