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%
KLRA — Kailera Therapeutics, Inc. Common Stock
NasdaqKailera Therapeutics, Inc. Common Stock
$10.84
+0.45(+4.33%)
- O
- 10.48
- H
- 11.04
- L
- 9.85
- V
- 1.77M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.84
Period Return-58.31%
Period High$28.23
Period Low$9.85
Avg Daily Volume898.7K
Total Trading Days118
KLRA — Historical OHLCV Price & Volume Table
Apr 17, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.48 | $11.04 | $9.85 | $10.84 | +$0.45 | +4.33% | 1,774,297 | $10.68 | $9.85 $11.04 |
| Oct 2, 2026 | $11.23 | $11.40 | $10.29 | $10.39 | $-0.64 | -5.80% | 1,283,603 | $10.53 | $10.29 $11.40 |
| Oct 1, 2026 | $11.39 | $11.76 | $10.57 | $11.03 | $-0.39 | -3.42% | 2,188,038 | $11.01 | $10.57 $11.76 |
| Sep 30, 2026 | $11.16 | $11.67 | $10.86 | $11.42 | +$0.43 | +3.91% | 1,368,805 | $11.38 | $10.86 $11.67 |
| Sep 29, 2026 | $11.10 | $11.31 | $10.83 | $10.99 | $-0.13 | -1.17% | 694,932 | $11.01 | $10.83 $11.31 |
| Sep 28, 2026 | $11.30 | $11.52 | $11.07 | $11.12 | $-0.10 | -0.85% | 1,433,497 | $11.21 | $11.07 $11.52 |
| Sep 25, 2026 | $11.80 | $12.33 | $11.10 | $11.22 | $-0.77 | -6.39% | 1,722,751 | $11.27 | $11.10 $12.33 |
| Sep 24, 2026 | $12.85 | $13.12 | $11.77 | $11.98 | $-1.15 | -8.76% | 2,762,261 | $12.07 | $11.77 $13.12 |
| Sep 23, 2026 | $12.76 | $13.22 | $12.56 | $13.13 | +$0.34 | +2.66% | 1,631,764 | $12.91 | $12.56 $13.22 |
| Sep 22, 2026 | $12.46 | $12.95 | $12.05 | $12.79 | +$0.80 | +6.67% | 1,230,034 | $12.55 | $12.05 $12.95 |
| Sep 21, 2026 | $12.95 | $13.04 | $11.84 | $11.99 | $-0.84 | -6.55% | 1,050,489 | $12.15 | $11.84 $13.04 |
| Sep 18, 2026 | $12.98 | $13.23 | $12.36 | $12.83 | $-0.09 | -0.70% | 3,164,418 | $12.81 | $12.36 $13.23 |
| Sep 17, 2026 | $13.07 | $13.21 | $12.63 | $12.92 | +$0.22 | +1.73% | 1,036,255 | $12.86 | $12.63 $13.21 |
| Sep 16, 2026 | $13.55 | $13.68 | $12.47 | $12.70 | $-0.75 | -5.58% | 1,134,935 | $12.90 | $12.47 $13.68 |
| Sep 15, 2026 | $13.71 | $13.98 | $13.32 | $13.45 | $-0.30 | -2.18% | 726,404 | $13.45 | $13.32 $13.98 |
| Sep 14, 2026 | $13.91 | $14.12 | $13.56 | $13.75 | $-0.19 | -1.36% | 872,423 | $13.77 | $13.56 $14.12 |
| Sep 11, 2026 | $15.10 | $15.40 | $13.90 | $13.94 | $-0.97 | -6.51% | 815,443 | $14.20 | $13.90 $15.40 |
| Sep 10, 2026 | $14.58 | $14.98 | $14.51 | $14.91 | +$0.07 | +0.47% | 661,592 | $14.80 | $14.51 $14.98 |
| Sep 9, 2026 | $16.27 | $16.32 | $14.76 | $14.84 | $-1.59 | -9.68% | 743,820 | $15.19 | $14.76 $16.32 |
| Sep 8, 2026 | $15.79 | $16.63 | $15.62 | $16.43 | +$0.20 | +1.23% | 1,000,514 | $16.36 | $15.62 $16.63 |
| Sep 4, 2026 | $15.60 | $16.44 | $15.57 | $16.23 | +$0.49 | +3.11% | 524,424 | $16.22 | $15.57 $16.44 |
| Sep 3, 2026 | $15.95 | $16.51 | $15.50 | $15.74 | $-0.11 | -0.69% | 642,523 | $15.72 | $15.50 $16.51 |
| Sep 2, 2026 | $16.39 | $16.82 | $15.59 | $15.85 | $-0.56 | -3.41% | 737,206 | $15.88 | $15.59 $16.82 |
| Sep 1, 2026 | $15.21 | $17.06 | $15.15 | $16.41 | +$1.01 | +6.56% | 1,207,722 | $16.55 | $15.15 $17.06 |
| Aug 31, 2026 | $16.26 | $16.64 | $15.15 | $15.40 | $-0.81 | -5.00% | 1,143,916 | $15.54 | $15.15 $16.64 |
| Aug 28, 2026 | $18.26 | $18.26 | $16.19 | $16.21 | $-2.32 | -12.52% | 532,030 | $16.97 | $16.19 $18.26 |
| Aug 27, 2026 | $18.31 | $18.78 | $17.76 | $18.53 | +$0.09 | +0.49% | 439,559 | $18.42 | $17.76 $18.78 |
| Aug 26, 2026 | $17.71 | $18.47 | $17.37 | $18.44 | +$0.69 | +3.89% | 785,305 | $17.97 | $17.37 $18.47 |
| Aug 25, 2026 | $16.75 | $18.19 | $16.54 | $17.75 | +$1.21 | +7.32% | 1,323,875 | $17.65 | $16.54 $18.19 |
| Aug 24, 2026 | $17.14 | $17.16 | $16.37 | $16.54 | $-0.63 | -3.67% | 549,547 | $16.65 | $16.37 $17.16 |