NasdaqGS - Nasdaq Real Time Price
USD
Kailera Therapeutics, Inc. (KLRA)
12.86
-0.55
(-4.10%)
At close: October 30 at 4:00:00 PM EDT
12.86
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
13.27 | 13.40 | 12.53 | 12.86 | 12.86 | 868,400 |
|
Oct 29, 2026
|
13.49 | 13.83 | 13.30 | 13.41 | 13.41 | 1,037,500 |
|
Oct 28, 2026
|
13.04 | 13.44 | 12.73 | 13.42 | 13.42 | 877,100 |
|
Oct 27, 2026
|
12.78 | 13.27 | 12.47 | 13.13 | 13.13 | 841,700 |
|
Oct 26, 2026
|
12.85 | 13.14 | 12.62 | 12.77 | 12.77 | 588,900 |
|
Oct 23, 2026
|
13.18 | 13.18 | 12.46 | 12.85 | 12.85 | 1,560,600 |
|
Oct 22, 2026
|
12.80 | 13.34 | 12.56 | 13.27 | 13.27 | 855,500 |
|
Oct 21, 2026
|
12.91 | 13.22 | 12.70 | 12.92 | 12.92 | 1,282,800 |
|
Oct 20, 2026
|
11.43 | 13.06 | 11.43 | 12.89 | 12.89 | 1,580,000 |
|
Oct 19, 2026
|
11.34 | 11.69 | 11.18 | 11.43 | 11.43 | 896,600 |
|
Oct 16, 2026
|
11.75 | 11.79 | 11.16 | 11.25 | 11.25 | 1,299,400 |
|
Oct 15, 2026
|
10.61 | 11.76 | 10.50 | 11.71 | 11.71 | 1,174,300 |
|
Oct 14, 2026
|
10.64 | 10.99 | 10.44 | 10.74 | 10.74 | 1,304,800 |
|
Oct 13, 2026
|
11.31 | 11.44 | 10.72 | 10.77 | 10.77 | 1,106,600 |
|
Oct 12, 2026
|
11.39 | 11.70 | 10.98 | 11.33 | 11.33 | 1,220,400 |
|
Oct 9, 2026
|
10.13 | 11.81 | 9.98 | 11.61 | 11.61 | 2,181,200 |
|
Oct 8, 2026
|
10.42 | 10.42 | 9.76 | 10.00 | 10.00 | 1,532,200 |
|
Oct 7, 2026
|
10.77 | 11.12 | 10.50 | 10.53 | 10.53 | 1,091,700 |
|
Oct 6, 2026
|
10.95 | 11.24 | 10.32 | 10.83 | 10.83 | 1,452,000 |
|
Oct 5, 2026
|
10.48 | 11.04 | 9.85 | 10.84 | 10.84 | 1,811,900 |
|
Oct 2, 2026
|
11.23 | 11.40 | 10.29 | 10.39 | 10.39 | 1,280,900 |
|
Oct 1, 2026
|
11.39 | 11.76 | 10.57 | 11.03 | 11.03 | 2,187,200 |
|
Sep 30, 2026
|
11.16 | 11.67 | 10.86 | 11.42 | 11.42 | 1,368,800 |
|
Sep 29, 2026
|
11.10 | 11.31 | 10.83 | 10.99 | 10.99 | 694,100 |
|
Sep 28, 2026
|
11.30 | 11.52 | 11.07 | 11.12 | 11.12 | 1,433,500 |
|
Sep 25, 2026
|
11.80 | 12.33 | 11.10 | 11.22 | 11.22 | 1,722,600 |
|
Sep 24, 2026
|
12.85 | 13.12 | 11.77 | 11.98 | 11.98 | 2,761,200 |
|
Sep 23, 2026
|
12.76 | 13.22 | 12.56 | 13.13 | 13.13 | 1,631,800 |
|
Sep 22, 2026
|
12.46 | 12.95 | 12.05 | 12.79 | 12.79 | 1,230,000 |
|
Sep 21, 2026
|
12.95 | 13.04 | 11.84 | 11.99 | 11.99 | 1,050,200 |
|
Sep 18, 2026
|
12.98 | 13.23 | 12.36 | 12.83 | 12.83 | 3,164,400 |
|
Sep 17, 2026
|
13.07 | 13.21 | 12.63 | 12.92 | 12.92 | 1,036,200 |
|
Sep 16, 2026
|
13.55 | 13.68 | 12.47 | 12.70 | 12.70 | 1,134,500 |
|
Sep 15, 2026
|
13.71 | 13.98 | 13.32 | 13.45 | 13.45 | 726,400 |
|
Sep 14, 2026
|
13.91 | 14.12 | 13.56 | 13.75 | 13.75 | 872,400 |
|
Sep 11, 2026
|
15.10 | 15.40 | 13.90 | 13.94 | 13.94 | 815,400 |
|
Sep 10, 2026
|
14.58 | 14.98 | 14.51 | 14.91 | 14.91 | 661,400 |
|
Sep 9, 2026
|
16.27 | 16.32 | 14.76 | 14.84 | 14.84 | 743,700 |
|
Sep 8, 2026
|
15.79 | 16.63 | 15.62 | 16.43 | 16.43 | 1,000,500 |
|
Sep 4, 2026
|
15.60 | 16.44 | 15.57 | 16.23 | 16.23 | 523,300 |
|
Sep 3, 2026
|
15.95 | 16.51 | 15.50 | 15.74 | 15.74 | 642,500 |
|
Sep 2, 2026
|
16.39 | 16.82 | 15.59 | 15.85 | 15.85 | 737,300 |
|
Sep 1, 2026
|
15.21 | 17.06 | 15.15 | 16.41 | 16.41 | 1,200,800 |
|
Aug 31, 2026
|
16.26 | 16.64 | 15.15 | 15.40 | 15.40 | 1,144,000 |
|
Aug 28, 2026
|
18.26 | 18.26 | 16.19 | 16.21 | 16.21 | 532,000 |
|
Aug 27, 2026
|
18.31 | 18.78 | 17.76 | 18.53 | 18.53 | 439,600 |
|
Aug 26, 2026
|
17.71 | 18.47 | 17.37 | 18.44 | 18.44 | 785,300 |
|
Aug 25, 2026
|
16.75 | 18.19 | 16.54 | 17.75 | 17.75 | 1,323,900 |
|
Aug 24, 2026
|
17.14 | 17.16 | 16.37 | 16.54 | 16.54 | 549,500 |
|
Aug 21, 2026
|
17.52 | 17.96 | 17.00 | 17.17 | 17.17 | 436,800 |
|
Aug 20, 2026
|
18.20 | 18.37 | 17.17 | 17.46 | 17.46 | 544,900 |
|
Aug 19, 2026
|
17.81 | 18.50 | 17.66 | 18.32 | 18.32 | 2,077,600 |
|
Aug 18, 2026
|
18.35 | 18.89 | 17.50 | 17.83 | 17.83 | 1,297,600 |
|
Aug 17, 2026
|
18.11 | 19.21 | 17.90 | 18.51 | 18.51 | 644,900 |
|
Aug 14, 2026
|
17.93 | 18.39 | 17.47 | 17.94 | 17.94 | 336,000 |
|
Aug 13, 2026
|
18.62 | 19.28 | 17.66 | 17.97 | 17.97 | 453,800 |
|
Aug 12, 2026
|
18.90 | 19.06 | 18.23 | 18.59 | 18.59 | 246,500 |
|
Aug 11, 2026
|
19.10 | 19.51 | 18.39 | 18.87 | 18.87 | 231,100 |
|
Aug 10, 2026
|
18.63 | 19.06 | 18.44 | 18.98 | 18.98 | 276,600 |
|
Aug 7, 2026
|
19.08 | 19.29 | 18.38 | 18.66 | 18.66 | 276,200 |
|
Aug 6, 2026
|
17.96 | 18.90 | 17.95 | 18.87 | 18.87 | 178,300 |
|
Aug 5, 2026
|
18.22 | 18.52 | 17.89 | 18.17 | 18.17 | 296,700 |
|
Aug 4, 2026
|
17.42 | 18.33 | 17.33 | 18.11 | 18.11 | 400,500 |
|
Aug 3, 2026
|
17.06 | 17.59 | 16.71 | 17.32 | 17.32 | 357,500 |
|
Jul 31, 2026
|
17.10 | 17.44 | 16.39 | 16.94 | 16.94 | 414,100 |
|
Jul 30, 2026
|
16.99 | 17.26 | 16.50 | 17.05 | 17.05 | 568,900 |
|
Jul 29, 2026
|
16.66 | 18.76 | 16.51 | 16.88 | 16.88 | 526,500 |
|
Jul 28, 2026
|
17.54 | 17.67 | 16.68 | 16.74 | 16.74 | 539,500 |
|
Jul 27, 2026
|
18.10 | 18.27 | 17.17 | 17.48 | 17.48 | 567,800 |
|
Jul 24, 2026
|
17.47 | 18.03 | 16.76 | 17.69 | 17.69 | 672,900 |
|
Jul 23, 2026
|
18.00 | 18.34 | 16.77 | 17.40 | 17.40 | 609,500 |
|
Jul 22, 2026
|
18.40 | 18.76 | 17.73 | 17.79 | 17.79 | 646,800 |
|
Jul 21, 2026
|
17.80 | 18.59 | 17.50 | 18.41 | 18.41 | 421,800 |
|
Jul 20, 2026
|
18.74 | 18.98 | 17.87 | 17.91 | 17.91 | 381,500 |
|
Jul 17, 2026
|
17.90 | 18.87 | 17.61 | 18.55 | 18.55 | 342,900 |
|
Jul 16, 2026
|
19.27 | 19.72 | 17.98 | 18.32 | 18.32 | 397,900 |
|
Jul 15, 2026
|
19.07 | 19.37 | 18.67 | 19.30 | 19.30 | 285,900 |
|
Jul 14, 2026
|
20.00 | 20.10 | 19.00 | 19.01 | 19.01 | 309,000 |
|
Jul 13, 2026
|
20.51 | 20.51 | 19.36 | 19.97 | 19.97 | 525,300 |
|
Jul 10, 2026
|
21.00 | 22.05 | 20.12 | 20.68 | 20.68 | 558,300 |
|
Jul 9, 2026
|
21.49 | 21.70 | 20.58 | 21.01 | 21.01 | 701,600 |
|
Jul 8, 2026
|
21.75 | 22.34 | 20.31 | 21.76 | 21.76 | 812,800 |
|
Jul 7, 2026
|
23.30 | 23.82 | 19.90 | 22.24 | 22.24 | 1,648,200 |
|
Jul 6, 2026
|
22.01 | 23.41 | 21.62 | 23.30 | 23.30 | 482,600 |
|
Jul 2, 2026
|
20.84 | 22.10 | 20.75 | 21.99 | 21.99 | 392,300 |
|
Jul 1, 2026
|
22.00 | 22.39 | 20.30 | 20.82 | 20.82 | 1,345,800 |
|
Jun 30, 2026
|
21.77 | 22.21 | 20.89 | 22.03 | 22.03 | 858,400 |
|
Jun 29, 2026
|
20.85 | 21.97 | 20.50 | 21.67 | 21.67 | 581,700 |
|
Jun 26, 2026
|
20.27 | 21.09 | 19.53 | 20.83 | 20.83 | 7,448,100 |
|
Jun 25, 2026
|
21.37 | 21.45 | 20.20 | 20.66 | 20.66 | 426,500 |
|
Jun 24, 2026
|
21.44 | 22.86 | 21.08 | 21.37 | 21.37 | 474,000 |
|
Jun 23, 2026
|
22.55 | 22.62 | 21.37 | 21.37 | 21.37 | 531,400 |
|
Jun 22, 2026
|
20.12 | 22.94 | 20.12 | 22.88 | 22.88 | 715,900 |
|
Jun 18, 2026
|
19.38 | 20.49 | 19.21 | 19.90 | 19.90 | 4,355,800 |
|
Jun 17, 2026
|
18.62 | 20.39 | 18.62 | 19.13 | 19.13 | 746,900 |
|
Jun 16, 2026
|
19.83 | 20.31 | 18.50 | 18.55 | 18.55 | 723,300 |
|
Jun 15, 2026
|
19.32 | 20.02 | 19.10 | 19.67 | 19.67 | 404,000 |
|
Jun 12, 2026
|
19.63 | 20.33 | 18.69 | 18.89 | 18.89 | 411,600 |
|
Jun 11, 2026
|
19.14 | 19.89 | 19.10 | 19.54 | 19.54 | 376,900 |
|
Jun 10, 2026
|
19.29 | 20.26 | 19.01 | 19.14 | 19.14 | 368,600 |
|
Jun 9, 2026
|
19.68 | 20.22 | 19.11 | 19.64 | 19.64 | 577,000 |
|
Jun 8, 2026
|
19.53 | 20.77 | 19.29 | 19.70 | 19.70 | 722,600 |
|
Jun 5, 2026
|
21.17 | 21.91 | 18.85 | 19.37 | 19.37 | 450,700 |
|
Jun 4, 2026
|
22.16 | 22.93 | 20.97 | 20.99 | 20.99 | 489,800 |
|
Jun 3, 2026
|
22.44 | 23.23 | 22.02 | 22.38 | 22.38 | 422,300 |
|
Jun 2, 2026
|
23.20 | 23.98 | 22.30 | 22.59 | 22.59 | 443,600 |
|
Jun 1, 2026
|
22.89 | 23.66 | 22.29 | 23.18 | 23.18 | 299,200 |
|
May 29, 2026
|
23.00 | 24.19 | 22.77 | 22.94 | 22.94 | 555,900 |
|
May 28, 2026
|
22.03 | 23.30 | 21.41 | 22.94 | 22.94 | 397,100 |
|
May 27, 2026
|
21.95 | 22.69 | 20.63 | 21.91 | 21.91 | 479,400 |
|
May 26, 2026
|
21.32 | 21.82 | 20.92 | 21.57 | 21.57 | 484,800 |
|
May 22, 2026
|
21.20 | 21.72 | 20.95 | 21.17 | 21.17 | 340,900 |
|
May 21, 2026
|
20.07 | 21.26 | 19.74 | 21.08 | 21.08 | 362,100 |
|
May 20, 2026
|
19.63 | 20.79 | 19.58 | 20.07 | 20.07 | 234,700 |
|
May 19, 2026
|
19.53 | 20.38 | 19.01 | 19.62 | 19.62 | 347,900 |
|
May 18, 2026
|
21.04 | 21.15 | 19.11 | 19.55 | 19.55 | 602,000 |
|
May 15, 2026
|
21.04 | 21.77 | 20.75 | 21.04 | 21.04 | 482,200 |
|
May 14, 2026
|
21.18 | 21.91 | 20.90 | 21.50 | 21.50 | 340,400 |
|
May 13, 2026
|
22.50 | 23.39 | 21.00 | 21.11 | 21.11 | 349,600 |
|
May 12, 2026
|
23.41 | 23.62 | 22.13 | 22.30 | 22.30 | 359,200 |
|
May 11, 2026
|
21.52 | 23.20 | 21.52 | 22.93 | 22.93 | 482,900 |
|
May 8, 2026
|
22.52 | 24.27 | 21.22 | 21.47 | 21.47 | 446,200 |
|
May 7, 2026
|
24.66 | 24.74 | 22.44 | 22.47 | 22.47 | 279,900 |
|
May 6, 2026
|
24.22 | 25.70 | 23.88 | 24.70 | 24.70 | 531,200 |
|
May 5, 2026
|
25.01 | 25.50 | 23.80 | 24.26 | 24.26 | 425,200 |
|
May 4, 2026
|
24.95 | 25.32 | 24.22 | 25.09 | 25.09 | 729,900 |
|
May 1, 2026
|
25.02 | 25.55 | 24.04 | 25.15 | 25.15 | 551,200 |
|
Apr 30, 2026
|
24.51 | 25.41 | 24.12 | 25.00 | 25.00 | 462,500 |
|
Apr 29, 2026
|
23.95 | 25.00 | 23.28 | 24.76 | 24.76 | 681,100 |
|
Apr 28, 2026
|
23.27 | 24.32 | 22.95 | 23.82 | 23.82 | 461,400 |
|
Apr 27, 2026
|
22.26 | 23.64 | 20.87 | 23.51 | 23.51 | 1,070,500 |
|
Apr 24, 2026
|
24.70 | 25.30 | 22.10 | 22.47 | 22.47 | 1,209,800 |
|
Apr 23, 2026
|
24.25 | 25.48 | 24.13 | 25.08 | 25.08 | 3,995,800 |
|
Apr 22, 2026
|
25.17 | 25.75 | 23.65 | 24.30 | 24.30 | 891,900 |
|
Apr 21, 2026
|
24.87 | 25.79 | 23.70 | 25.22 | 25.22 | 843,100 |
|
Apr 20, 2026
|
26.50 | 28.23 | 23.69 | 24.61 | 24.61 | 1,341,000 |
|
Apr 17, 2026
|
26.00 | 27.50 | 23.70 | 26.00 | 26.00 | 8,114,300 |
