KLRA Historical Prices
Kailera Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
141
Period high
28.23
Period low
9.76
Period change
-50.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.29 | 13.26 | 11.96 | 12.97 | +6.57% | 733,266 |
| Nov 5, 2026 | 13.30 | 13.30 | 11.88 | 12.17 | -4.92% | 846,517 |
| Nov 4, 2026 | 13.02 | 13.19 | 12.15 | 12.80 | +1.75% | 651,034 |
| Nov 3, 2026 | 12.32 | 13.03 | 12.29 | 12.58 | +3.54% | 776,628 |
| Nov 2, 2026 | 12.94 | 13.03 | 11.96 | 12.15 | -5.52% | 882,858 |
| Oct 30, 2026 | 13.27 | 13.40 | 12.53 | 12.86 | -4.10% | 868,428 |
| Oct 29, 2026 | 13.49 | 13.83 | 13.30 | 13.41 | -0.07% | 1,044,492 |
| Oct 28, 2026 | 13.04 | 13.44 | 12.73 | 13.42 | +2.21% | 877,064 |
| Oct 27, 2026 | 12.78 | 13.27 | 12.47 | 13.13 | +2.82% | 841,719 |
| Oct 26, 2026 | 12.85 | 13.14 | 12.62 | 12.77 | -0.62% | 589,399 |
| Oct 23, 2026 | 13.18 | 13.18 | 12.46 | 12.85 | -3.17% | 1,560,584 |
| Oct 22, 2026 | 12.80 | 13.34 | 12.55 | 13.27 | +2.71% | 855,725 |
| Oct 21, 2026 | 12.91 | 13.22 | 12.70 | 12.92 | +0.23% | 1,282,208 |
| Oct 20, 2026 | 11.43 | 13.06 | 11.43 | 12.89 | +12.77% | 1,579,997 |
| Oct 19, 2026 | 11.34 | 11.69 | 11.18 | 11.43 | +1.60% | 896,581 |
| Oct 16, 2026 | 11.75 | 11.79 | 11.16 | 11.25 | -3.93% | 1,299,427 |
| Oct 15, 2026 | 10.61 | 11.76 | 10.50 | 11.71 | +9.03% | 1,174,646 |
| Oct 14, 2026 | 10.64 | 10.99 | 10.44 | 10.74 | -0.28% | 1,304,811 |
| Oct 13, 2026 | 11.31 | 11.44 | 10.71 | 10.77 | -4.94% | 1,110,006 |
| Oct 12, 2026 | 11.39 | 11.70 | 10.98 | 11.33 | -2.41% | 1,220,898 |
| Oct 9, 2026 | 10.13 | 11.81 | 9.98 | 11.61 | +16.10% | 2,182,264 |
| Oct 8, 2026 | 10.42 | 10.42 | 9.76 | 10.00 | -5.03% | 1,532,181 |
| Oct 7, 2026 | 10.77 | 11.12 | 10.50 | 10.53 | -2.77% | 1,091,732 |
| Oct 6, 2026 | 10.95 | 11.24 | 10.32 | 10.83 | -0.09% | 1,452,112 |
| Oct 5, 2026 | 10.48 | 11.04 | 9.85 | 10.84 | +4.33% | 1,811,909 |
| Oct 2, 2026 | 11.23 | 11.40 | 10.29 | 10.39 | -5.80% | 1,283,603 |
| Oct 1, 2026 | 11.39 | 11.76 | 10.56 | 11.03 | -3.42% | 2,188,038 |
| Sep 30, 2026 | 11.16 | 11.66 | 10.86 | 11.42 | +3.91% | 1,368,805 |
| Sep 29, 2026 | 11.10 | 11.31 | 10.83 | 10.99 | -1.17% | 694,932 |
| Sep 28, 2026 | 11.30 | 11.52 | 11.07 | 11.12 | -0.85% | 1,433,497 |
| Sep 25, 2026 | 11.80 | 12.32 | 11.10 | 11.21 | -6.39% | 1,722,751 |
| Sep 24, 2026 | 12.85 | 13.12 | 11.77 | 11.98 | -8.76% | 2,762,261 |
| Sep 23, 2026 | 12.76 | 13.22 | 12.56 | 13.13 | +2.66% | 1,631,764 |
| Sep 22, 2026 | 12.46 | 12.95 | 12.05 | 12.79 | +6.67% | 1,230,034 |
| Sep 21, 2026 | 12.95 | 13.04 | 11.84 | 11.99 | -6.55% | 1,050,489 |
| Sep 18, 2026 | 12.98 | 13.23 | 12.36 | 12.83 | -0.70% | 3,164,418 |
| Sep 17, 2026 | 13.07 | 13.21 | 12.63 | 12.92 | +1.73% | 1,036,255 |
| Sep 16, 2026 | 13.55 | 13.68 | 12.47 | 12.70 | -5.58% | 1,134,935 |
| Sep 15, 2026 | 13.71 | 13.97 | 13.32 | 13.45 | -2.18% | 726,435 |
| Sep 14, 2026 | 13.91 | 14.12 | 13.56 | 13.75 | -1.36% | 872,444 |
| Sep 11, 2026 | 15.10 | 15.40 | 13.90 | 13.94 | -6.51% | 815,443 |
| Sep 10, 2026 | 14.58 | 14.97 | 14.51 | 14.91 | +0.47% | 661,592 |
| Sep 9, 2026 | 16.27 | 16.32 | 14.76 | 14.84 | -9.68% | 743,817 |
| Sep 8, 2026 | 15.79 | 16.63 | 15.62 | 16.43 | +1.23% | 1,000,503 |
| Sep 4, 2026 | 15.60 | 16.44 | 15.57 | 16.23 | +3.11% | 524,424 |
| Sep 3, 2026 | 15.95 | 16.51 | 15.50 | 15.74 | -0.69% | 642,523 |
| Sep 2, 2026 | 16.39 | 16.82 | 15.59 | 15.85 | +2.92% | 737,266 |
| Aug 31, 2026 | 16.26 | 16.64 | 15.15 | 15.40 | -5.00% | 1,143,916 |
| Aug 28, 2026 | 18.26 | 18.26 | 16.19 | 16.21 | -12.52% | 532,030 |
| Aug 27, 2026 | 18.31 | 18.78 | 17.75 | 18.53 | +0.49% | 439,559 |
| Aug 26, 2026 | 17.71 | 18.47 | 17.37 | 18.44 | +3.89% | 785,305 |
| Aug 25, 2026 | 16.75 | 18.19 | 16.54 | 17.75 | +7.32% | 1,323,875 |
| Aug 24, 2026 | 17.14 | 17.16 | 16.37 | 16.54 | -3.67% | 549,466 |
| Aug 21, 2026 | 17.52 | 17.96 | 17.00 | 17.17 | -1.66% | 436,830 |
| Aug 20, 2026 | 18.20 | 18.37 | 17.17 | 17.46 | -4.69% | 544,933 |
| Aug 19, 2026 | 17.81 | 18.50 | 17.66 | 18.32 | +2.75% | 2,077,577 |
| Aug 18, 2026 | 18.35 | 18.89 | 17.50 | 17.83 | -3.67% | 1,297,635 |
| Aug 17, 2026 | 18.11 | 19.20 | 17.90 | 18.51 | +3.18% | 644,919 |
| Aug 14, 2026 | 17.93 | 18.39 | 17.47 | 17.94 | -0.17% | 335,986 |
| Aug 13, 2026 | 18.62 | 19.27 | 17.66 | 17.97 | -3.34% | 453,828 |
| Aug 12, 2026 | 18.90 | 19.06 | 18.23 | 18.59 | -1.48% | 246,454 |
| Aug 11, 2026 | 19.10 | 19.51 | 18.39 | 18.87 | -0.58% | 231,133 |
| Aug 10, 2026 | 18.63 | 19.06 | 18.44 | 18.98 | +1.71% | 276,613 |
| Aug 7, 2026 | 19.08 | 19.29 | 18.38 | 18.66 | -1.11% | 276,243 |
| Aug 6, 2026 | 17.96 | 18.90 | 17.95 | 18.87 | +3.85% | 178,332 |
| Aug 5, 2026 | 18.22 | 18.52 | 17.89 | 18.17 | +0.33% | 296,702 |
| Aug 4, 2026 | 17.42 | 18.33 | 17.33 | 18.11 | +4.56% | 400,545 |
| Aug 3, 2026 | 17.06 | 17.59 | 16.71 | 17.32 | +2.24% | 357,530 |
| Jul 31, 2026 | 17.10 | 17.44 | 16.39 | 16.94 | -0.65% | 411,269 |
| Jul 30, 2026 | 16.99 | 17.26 | 16.50 | 17.05 | +1.01% | 572,341 |
| Jul 29, 2026 | 16.66 | 18.76 | 16.51 | 16.88 | +0.84% | 526,525 |
| Jul 28, 2026 | 17.54 | 17.67 | 16.68 | 16.74 | -4.23% | 539,525 |
| Jul 27, 2026 | 18.10 | 18.27 | 17.17 | 17.48 | -1.19% | 567,852 |
| Jul 24, 2026 | 17.47 | 18.03 | 16.76 | 17.69 | +1.67% | 672,887 |
| Jul 23, 2026 | 18.00 | 18.34 | 16.77 | 17.40 | -2.19% | 609,461 |
| Jul 22, 2026 | 18.40 | 18.76 | 17.73 | 17.79 | -3.37% | 646,841 |
| Jul 21, 2026 | 17.80 | 18.59 | 17.50 | 18.41 | +2.79% | 421,824 |
| Jul 20, 2026 | 18.74 | 18.98 | 17.87 | 17.91 | -3.45% | 381,481 |
| Jul 17, 2026 | 17.90 | 18.87 | 17.61 | 18.55 | +1.26% | 342,892 |
| Jul 16, 2026 | 19.27 | 19.71 | 17.98 | 18.32 | -5.08% | 397,853 |
| Jul 15, 2026 | 19.07 | 19.37 | 18.67 | 19.30 | +1.53% | 285,931 |
| Jul 14, 2026 | 20.00 | 20.10 | 19.00 | 19.01 | -4.81% | 305,052 |
| Jul 13, 2026 | 20.51 | 20.51 | 19.36 | 19.97 | -3.43% | 525,349 |
| Jul 10, 2026 | 21.00 | 22.05 | 20.11 | 20.68 | -1.57% | 558,318 |
| Jul 9, 2026 | 21.48 | 21.70 | 20.58 | 21.01 | -3.45% | 701,617 |
| Jul 8, 2026 | 21.75 | 22.34 | 20.31 | 21.76 | -2.16% | 812,824 |
| Jul 7, 2026 | 23.30 | 23.82 | 19.90 | 22.24 | -4.55% | 1,648,201 |
| Jul 6, 2026 | 22.01 | 23.41 | 21.62 | 23.30 | +5.96% | 482,557 |
| Jul 2, 2026 | 20.84 | 22.10 | 20.75 | 21.99 | +5.62% | 392,320 |
| Jul 1, 2026 | 22.00 | 22.39 | 20.30 | 20.82 | -5.49% | 1,329,231 |
| Jun 30, 2026 | 21.77 | 22.21 | 20.89 | 22.03 | +1.66% | 858,380 |
| Jun 29, 2026 | 20.85 | 21.97 | 20.50 | 21.67 | +4.03% | 581,723 |
| Jun 26, 2026 | 20.27 | 21.09 | 19.52 | 20.83 | +0.82% | 7,448,117 |
| Jun 25, 2026 | 21.37 | 21.45 | 20.20 | 20.66 | -3.32% | 426,594 |
| Jun 24, 2026 | 21.44 | 22.86 | 21.07 | 21.37 | +0.00% | 473,954 |
| Jun 23, 2026 | 22.55 | 22.62 | 21.37 | 21.37 | -6.60% | 531,383 |
| Jun 22, 2026 | 20.12 | 22.94 | 20.12 | 22.88 | +14.97% | 715,858 |
| Jun 18, 2026 | 19.38 | 20.49 | 19.21 | 19.90 | +4.03% | 4,355,889 |
| Jun 17, 2026 | 18.62 | 20.39 | 18.62 | 19.13 | +3.13% | 746,879 |
| Jun 16, 2026 | 19.83 | 20.31 | 18.50 | 18.55 | -5.69% | 723,293 |
| Jun 15, 2026 | 19.32 | 20.02 | 19.10 | 19.67 | +4.13% | 404,045 |
| Jun 12, 2026 | 19.63 | 20.33 | 18.69 | 18.89 | -3.33% | 411,683 |
| Jun 11, 2026 | 19.14 | 19.89 | 19.10 | 19.54 | +2.09% | 376,865 |
| Jun 10, 2026 | 19.29 | 20.26 | 19.01 | 19.14 | -2.55% | 368,597 |
| Jun 9, 2026 | 19.68 | 20.21 | 19.11 | 19.64 | -0.30% | 577,121 |
| Jun 8, 2026 | 19.53 | 20.77 | 19.29 | 19.70 | +1.70% | 722,561 |
| Jun 5, 2026 | 21.17 | 21.91 | 18.85 | 19.37 | -7.72% | 450,827 |
| Jun 4, 2026 | 22.16 | 22.93 | 20.97 | 20.99 | -6.21% | 489,767 |
| Jun 3, 2026 | 22.44 | 23.23 | 22.02 | 22.38 | -0.93% | 422,327 |
| Jun 2, 2026 | 23.20 | 23.98 | 22.30 | 22.59 | -2.55% | 443,739 |
| Jun 1, 2026 | 22.89 | 23.66 | 22.29 | 23.18 | +1.05% | 299,250 |
| May 29, 2026 | 23.00 | 24.19 | 22.77 | 22.94 | +0.00% | 555,945 |
| May 28, 2026 | 22.03 | 23.30 | 21.41 | 22.94 | +4.70% | 397,077 |
| May 27, 2026 | 21.95 | 22.69 | 20.63 | 21.91 | +1.58% | 479,489 |
| May 26, 2026 | 21.32 | 21.82 | 20.92 | 21.57 | +1.89% | 484,793 |
| May 22, 2026 | 21.20 | 21.72 | 20.95 | 21.17 | +0.43% | 341,295 |
| May 21, 2026 | 20.07 | 21.25 | 19.73 | 21.08 | +5.03% | 362,108 |
| May 20, 2026 | 19.63 | 20.79 | 19.58 | 20.07 | +2.29% | 234,715 |
| May 19, 2026 | 19.53 | 20.38 | 19.01 | 19.62 | +0.36% | 347,871 |
| May 18, 2026 | 21.04 | 21.15 | 19.11 | 19.55 | -7.08% | 602,097 |
| May 15, 2026 | 21.04 | 21.77 | 20.75 | 21.04 | -2.14% | 482,223 |
| May 14, 2026 | 21.18 | 21.91 | 20.90 | 21.50 | +1.85% | 340,446 |
| May 13, 2026 | 22.50 | 23.39 | 21.00 | 21.11 | -5.34% | 349,655 |
| May 12, 2026 | 23.41 | 23.62 | 22.13 | 22.30 | -2.75% | 359,300 |
| May 11, 2026 | 21.52 | 23.20 | 21.52 | 22.93 | +6.80% | 482,933 |
| May 8, 2026 | 22.52 | 24.27 | 21.22 | 21.47 | -4.45% | 446,208 |
| May 7, 2026 | 24.66 | 24.74 | 22.44 | 22.47 | -9.03% | 280,031 |
| May 6, 2026 | 24.22 | 25.70 | 23.88 | 24.70 | +1.81% | 531,190 |
| May 5, 2026 | 25.01 | 25.50 | 23.80 | 24.26 | -3.31% | 425,204 |
| May 4, 2026 | 24.95 | 25.32 | 24.22 | 25.09 | -0.24% | 730,056 |
| May 1, 2026 | 25.02 | 25.55 | 24.04 | 25.15 | +0.60% | 551,200 |
| Apr 30, 2026 | 24.51 | 25.41 | 24.12 | 25.00 | +0.97% | 462,551 |
| Apr 29, 2026 | 23.95 | 25.00 | 23.28 | 24.76 | +3.95% | 681,101 |
| Apr 28, 2026 | 23.27 | 24.32 | 22.95 | 23.82 | +1.32% | 461,353 |
| Apr 27, 2026 | 22.26 | 23.64 | 20.86 | 23.51 | +4.63% | 1,070,380 |
| Apr 24, 2026 | 24.70 | 25.30 | 22.10 | 22.47 | -10.41% | 1,209,792 |
| Apr 23, 2026 | 24.25 | 25.48 | 24.13 | 25.08 | +3.21% | 3,995,827 |
| Apr 22, 2026 | 25.17 | 25.75 | 23.65 | 24.30 | -3.65% | 891,947 |
| Apr 21, 2026 | 24.87 | 25.79 | 23.70 | 25.22 | +2.48% | 843,114 |
| Apr 20, 2026 | 26.50 | 28.23 | 23.69 | 24.61 | -5.35% | 1,340,999 |
| Apr 17, 2026 | 26.00 | 27.50 | 23.70 | 26.00 | - | 8,114,314 |
Daily open, high, low, close and volume for Kailera Therapeutics, Inc. Common Stock (KLRA). Showing 141 trading days. Unadjusted prices.