XNAS
Datos históricos de Kalaris Therapeutics Inc
Kalaris Therapeutics Inc · KLRS
$2.36
▲ +0.04 (+1.70%)
Última operación · 10/10/2026, 17:30:01 UTC
- Variación en el periodo
- −46.97%
- Máximo
- US$11.88
- 18 de diciembre de 2025
- Mínimo
- US$2.35
- 8 de octubre de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.46 | 2.55 | 2.36 | 2.36 | −5.60% | 104,425.961 |
| 8 oct 2026 | 2.60 | 2.60 | 2.35 | 2.50 | −2.34% | 109,961.644 |
| 7 oct 2026 | 2.59 | 2.69 | 2.53 | 2.56 | −3.76% | 74,117.553 |
| 6 oct 2026 | 2.90 | 2.93 | 2.61 | 2.66 | −6.01% | 103,434.357 |
| 5 oct 2026 | 2.72 | 2.89 | 2.58 | 2.83 | +4.81% | 27,389.723 |
| 2 oct 2026 | 2.90 | 2.90 | 2.51 | 2.70 | −5.26% | 235,897.094 |
| 1 oct 2026 | 2.88 | 2.89 | 2.76 | 2.85 | −1.38% | 58,621.597 |
| 30 sep 2026 | 2.87 | 2.97 | 2.75 | 2.89 | −0.34% | 102,557.766 |
| 29 sep 2026 | 2.84 | 2.91 | 2.84 | 2.90 | +1.93% | 51,803.006 |
| 28 sep 2026 | 2.91 | 2.97 | 2.81 | 2.85 | −2.57% | 92,778.899 |
| 25 sep 2026 | 3.02 | 3.09 | 2.91 | 2.92 | −4.89% | 49,252.379 |
| 24 sep 2026 | 3.13 | 3.16 | 3.02 | 3.07 | −1.60% | 33,587.766 |
| 23 sep 2026 | 3.20 | 3.21 | 3.12 | 3.12 | −3.70% | 24,129.766 |
| 22 sep 2026 | 3.23 | 3.29 | 3.16 | 3.24 | −0.15% | 29,135.738 |
| 21 sep 2026 | 3.20 | 3.30 | 3.09 | 3.25 | +1.41% | 88,631.733 |
| 18 sep 2026 | 3.18 | 3.23 | 3.04 | 3.20 | +1.27% | 234,394.96 |
| 17 sep 2026 | 3.20 | 3.27 | 3.13 | 3.16 | −0.63% | 43,336.942 |
| 16 sep 2026 | 3.15 | 3.25 | 3.10 | 3.18 | −0.63% | 61,745.635 |
| 15 sep 2026 | 3.35 | 3.36 | 3.20 | 3.20 | −3.03% | 109,362.92 |
| 14 sep 2026 | 3.41 | 3.45 | 3.25 | 3.30 | −2.37% | 57,632.679 |
| 11 sep 2026 | 3.39 | 3.44 | 3.27 | 3.38 | +2.42% | 95,102.346 |
| 10 sep 2026 | 3.55 | 3.66 | 3.30 | 3.30 | −4.90% | 60,821.28 |
| 9 sep 2026 | 3.66 | 3.68 | 3.45 | 3.47 | −4.41% | 82,984.766 |
| 8 sep 2026 | 3.88 | 3.90 | 3.60 | 3.63 | −6.92% | 100,721.372 |
| 4 sep 2026 | 3.91 | 3.95 | 3.82 | 3.90 | −1.02% | 23,861.79 |
| 3 sep 2026 | 3.97 | 4.04 | 3.91 | 3.94 | +1.03% | 39,986.766 |
| 2 sep 2026 | 3.97 | 4.14 | 3.90 | 3.90 | −0.51% | 17,271.314 |
| 1 sep 2026 | 3.96 | 4.00 | 3.86 | 3.92 | −2.97% | 62,331.961 |
| 31 ago 2026 | 3.99 | 4.04 | 3.83 | 4.04 | +0.25% | 19,587.264 |
| 28 ago 2026 | 4.12 | 4.15 | 3.89 | 4.03 | −1.71% | 52,613.731 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.