ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kalaris Therapeutics, Inc. - Common Stock (NQ:KLRS)

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 5.430 5.660 5.240 5.300 25,865 -0.09(-1.67%)
Mar 27, 2026 5.860 5.990 5.240 5.390 173,423 -0.43(-7.39%)
Mar 26, 2026 5.980 6.162 5.685 5.820 100,586 -0.29(-4.82%)
Mar 25, 2026 6.240 6.700 5.960 6.115 59,950 -0.08(-1.37%)
Mar 24, 2026 6.500 6.810 6.200 6.200 44,271 -0.30(-4.62%)
Mar 23, 2026 6.650 6.850 6.460 6.500 41,026 -0.07(-1.07%)
Mar 20, 2026 6.720 6.920 6.550 6.570 57,901 -0.24(-3.52%)
Mar 19, 2026 7.530 7.600 6.720 6.810 76,246 -0.72(-9.56%)
Mar 18, 2026 8.500 8.620 7.530 7.530 63,322 -0.99(-11.62%)
Mar 17, 2026 8.810 9.290 8.080 8.520 51,273 -0.29(-3.29%)
Mar 16, 2026 8.960 8.960 8.200 8.810 84,753 +0.14(+1.61%)
Mar 13, 2026 9.060 9.070 8.550 8.670 32,468 -0.50(-5.45%)
Mar 12, 2026 9.350 9.565 8.670 9.170 86,453 -0.04(-0.43%)
Mar 11, 2026 9.960 9.960 9.134 9.210 31,730 -0.75(-7.53%)
Mar 10, 2026 9.820 10.00 9.480 9.960 31,821 -0.04(-0.40%)
Mar 09, 2026 9.650 10.19 9.300 10.00 44,726 +0.18(+1.83%)
Mar 06, 2026 9.460 10.42 9.350 9.820 41,327 +0.14(+1.50%)
Mar 05, 2026 9.310 9.750 8.850 9.675 52,751 +0.60(+6.55%)
Mar 04, 2026 9.500 10.09 8.850 9.080 55,887 -0.34(-3.61%)
Mar 03, 2026 9.975 10.56 9.260 9.420 71,092 -1.00(-9.60%)
Mar 02, 2026 10.19 10.69 10.10 10.42 28,475 -0.04(-0.38%)
Feb 27, 2026 10.39 10.65 10.10 10.46 27,104 -0.10(-0.95%)
Feb 26, 2026 10.56 10.80 10.31 10.56 14,291 -0.07(-0.66%)
Feb 25, 2026 11.00 11.02 9.900 10.63 58,869 -0.34(-3.10%)
Feb 24, 2026 10.67 11.21 10.54 10.97 43,779 +0.20(+1.86%)
Feb 23, 2026 10.50 11.02 9.810 10.77 103,900 +0.77(+7.70%)
Feb 20, 2026 11.04 11.04 9.965 10.00 81,276 -0.98(-8.93%)
Feb 19, 2026 10.23 11.02 10.00 10.98 92,293 +0.74(+7.23%)
Feb 18, 2026 8.480 10.43 8.480 10.24 144,583 +1.97(+23.90%)
Feb 17, 2026 9.960 9.960 8.080 8.265 176,657 -0.38(-4.45%)
Feb 13, 2026 9.020 9.267 8.540 8.650 27,708 -0.33(-3.67%)
Feb 12, 2026 9.630 9.900 8.800 8.980 52,975 -0.66(-6.85%)
Feb 11, 2026 10.10 10.28 8.850 9.640 60,256 -0.38(-3.79%)
Feb 10, 2026 9.050 10.27 8.920 10.02 79,259 +0.97(+10.72%)
Feb 09, 2026 8.350 9.290 8.340 9.050 57,114 +0.71(+8.51%)
Feb 06, 2026 8.370 8.750 8.290 8.340 44,325 -0.01(-0.12%)
Feb 05, 2026 8.890 8.890 8.250 8.350 39,240 -0.48(-5.44%)
Feb 04, 2026 9.070 9.355 8.410 8.830 36,615 -0.31(-3.39%)
Feb 03, 2026 9.155 9.480 9.060 9.140 57,208 +0.03(+0.33%)
Feb 02, 2026 8.750 9.150 8.750 9.110 15,977 +0.23(+2.59%)
Jan 30, 2026 9.010 9.330 8.800 8.880 43,069 -0.32(-3.48%)
Jan 29, 2026 9.410 9.610 9.090 9.200 17,079 -0.25(-2.65%)
Jan 28, 2026 9.610 9.695 8.780 9.450 76,266 -0.16(-1.66%)
Jan 27, 2026 9.790 10.47 9.610 9.610 63,647 -0.24(-2.44%)
Jan 26, 2026 9.850 9.880 9.550 9.850 46,234 +0.05(+0.51%)
Jan 23, 2026 9.840 9.880 9.620 9.800 37,085 +0.02(+0.20%)
Jan 22, 2026 9.890 9.965 9.120 9.780 32,473 -0.01(-0.10%)
Jan 21, 2026 9.810 10.00 9.760 9.790 29,543 -0.02(-0.20%)
Jan 20, 2026 9.560 9.990 9.040 9.810 62,877 +0.07(+0.72%)
Jan 16, 2026 8.700 9.960 8.604 9.740 111,533 +0.88(+9.93%)
Jan 15, 2026 9.160 9.370 8.800 8.860 89,402 -0.38(-4.11%)
Jan 14, 2026 9.350 9.390 8.737 9.240 45,365 +0.00(+0.00%)
Jan 13, 2026 8.850 9.460 8.691 9.240 47,636 +0.40(+4.52%)
Jan 12, 2026 9.760 9.970 8.720 8.840 174,126 -0.94(-9.61%)
Jan 09, 2026 8.370 10.24 8.300 9.780 238,591 +1.52(+18.40%)
Jan 08, 2026 8.820 8.960 8.260 8.260 45,261 -0.50(-5.71%)
Jan 07, 2026 8.535 9.091 8.400 8.760 86,805 +0.50(+6.05%)
Jan 06, 2026 8.140 8.418 8.025 8.260 83,665 +0.08(+0.98%)
Jan 05, 2026 8.430 8.880 7.915 8.180 86,307 -0.12(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.