Kailera Therapeutics Stock Price History
NASDAQ: KLRAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
11.61+1.61 (+16.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KLRA price history at a glance
The price history for Kailera Therapeutics (KLRA) on this page begins on April 13, 2026, when the stock closed at $26.00; it most recently closed at $11.61 on October 5, 2026. The highest price in this record is $28.23, reached on April 20, 2026; the latest close is 58.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $28.23
- Date of high
- Apr 20, 2026
- Low since 2026
- $9.76
- Date of low
- Oct 5, 2026
- 52-week high
- $28.23
- 52-week low
- $9.76
- IPO year
- 2026
- Last close
- $11.61
KLRA returns
1 week
+11.74%
1 month
-21.77%
3 months
-43.86%
KLRA price return, excluding dividends.
KLRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.13 | 11.81 | 9.98 | 11.61 | +16.10% | |
| 10.42 | 10.42 | 9.76 | 10.00 | -5.03% | |
| 10.77 | 11.12 | 10.50 | 10.53 | -2.77% | |
| 10.95 | 11.24 | 10.32 | 10.83 | -0.09% | |
| 10.48 | 11.04 | 9.85 | 10.84 | +4.33% | |
| 11.23 | 11.40 | 10.29 | 10.39 | -5.80% | |
| 11.39 | 11.76 | 10.57 | 11.03 | -3.42% | |
| 11.16 | 11.67 | 10.86 | 11.42 | +3.91% | |
| 11.10 | 11.31 | 10.83 | 10.99 | -1.17% | |
| 11.30 | 11.52 | 11.07 | 11.12 | -0.89% | |
| 11.80 | 12.33 | 11.10 | 11.22 | -6.34% | |
| 12.85 | 13.12 | 11.77 | 11.98 | -8.76% | |
| 12.76 | 13.22 | 12.56 | 13.13 | +2.66% | |
| 12.46 | 12.95 | 12.05 | 12.79 | +6.67% | |
| 12.95 | 13.04 | 11.84 | 11.99 | -6.55% | |
| 12.98 | 13.23 | 12.36 | 12.83 | -0.70% | |
| 13.07 | 13.21 | 12.63 | 12.92 | +1.73% | |
| 13.55 | 13.68 | 12.47 | 12.70 | -5.58% | |
| 13.71 | 13.98 | 13.32 | 13.45 | -2.18% | |
| 13.91 | 14.12 | 13.56 | 13.75 | -1.36% | |
| 15.10 | 15.40 | 13.90 | 13.94 | -6.51% | |
| 14.58 | 14.98 | 14.51 | 14.91 | +0.47% | |
| 16.27 | 16.32 | 14.76 | 14.84 | -9.68% | |
| 15.79 | 16.63 | 15.62 | 16.43 | +1.23% | |
| 15.60 | 16.44 | 15.57 | 16.23 | +3.11% | |
| 15.95 | 16.51 | 15.50 | 15.74 | -0.69% | |
| 16.39 | 16.82 | 15.59 | 15.85 | -3.41% | |
| 15.21 | 17.06 | 15.15 | 16.41 | +6.56% | |
| 16.26 | 16.64 | 15.15 | 15.40 | -5.00% | |
| 18.26 | 18.26 | 16.19 | 16.21 | -12.52% | |
| 18.31 | 18.78 | 17.76 | 18.53 | +0.49% | |
| 17.71 | 18.47 | 17.37 | 18.44 | +3.89% | |
| 16.75 | 18.19 | 16.54 | 17.75 | +7.32% | |
| 17.14 | 17.16 | 16.37 | 16.54 | -3.67% | |
| 17.52 | 17.96 | 17.00 | 17.17 | -1.66% | |
| 18.20 | 18.37 | 17.17 | 17.46 | -4.69% | |
| 17.81 | 18.50 | 17.66 | 18.32 | +2.75% | |
| 18.35 | 18.89 | 17.50 | 17.83 | -3.67% | |
| 18.11 | 19.21 | 17.90 | 18.51 | +3.18% | |
| 17.93 | 18.39 | 17.47 | 17.94 | -0.17% | |
| 18.62 | 19.28 | 17.66 | 17.97 | -3.34% | |
| 18.90 | 19.06 | 18.23 | 18.59 | -1.48% | |
| 19.10 | 19.51 | 18.39 | 18.87 | -0.58% | |
| 18.63 | 19.06 | 18.44 | 18.98 | +1.71% | |
| 19.08 | 19.29 | 18.38 | 18.66 | -1.11% | |
| 17.96 | 18.90 | 17.95 | 18.87 | +3.85% | |
| 18.22 | 18.52 | 17.89 | 18.17 | +0.33% | |
| 17.42 | 18.33 | 17.33 | 18.11 | +4.56% | |
| 17.06 | 17.59 | 16.71 | 17.32 | +2.24% | |
| 17.10 | 17.44 | 16.39 | 16.94 | -0.65% | |
| 16.99 | 17.26 | 16.50 | 17.05 | +1.01% | |
| 16.66 | 18.76 | 16.51 | 16.88 | +0.84% | |
| 17.54 | 17.67 | 16.68 | 16.74 | -4.23% | |
| 18.10 | 18.27 | 17.17 | 17.48 | -1.19% | |
| 17.47 | 18.03 | 16.76 | 17.69 | +1.67% | |
| 18.00 | 18.34 | 16.77 | 17.40 | -2.19% | |
| 18.40 | 18.76 | 17.73 | 17.79 | -3.37% | |
| 17.80 | 18.59 | 17.50 | 18.41 | +2.79% | |
| 18.74 | 18.98 | 17.87 | 17.91 | -3.45% | |
| 17.90 | 18.87 | 17.61 | 18.55 | +1.26% | |
| 19.27 | 19.72 | 17.98 | 18.32 | -5.08% | |
| 19.07 | 19.37 | 18.67 | 19.30 | +1.53% | |
| 20.00 | 20.10 | 19.00 | 19.01 | -4.81% | |
| 20.51 | 20.51 | 19.36 | 19.97 | -3.43% | |
| 21.00 | 22.05 | 20.12 | 20.68 | -1.57% | |
| 21.49 | 21.70 | 20.58 | 21.01 | -3.45% | |
| 21.75 | 22.34 | 20.31 | 21.76 | -2.16% | |
| 23.30 | 23.82 | 19.90 | 22.24 | -4.55% | |
| 22.01 | 23.41 | 21.62 | 23.30 | +5.96% | |
| 20.84 | 22.10 | 20.75 | 21.99 | +5.62% | |
| 22.00 | 22.39 | 20.30 | 20.82 | -5.49% | |
| 21.77 | 22.21 | 20.89 | 22.03 | +1.66% | |
| 20.85 | 21.97 | 20.50 | 21.67 | +4.03% | |
| 20.27 | 21.09 | 19.53 | 20.83 | +0.82% | |
| 21.37 | 21.45 | 20.20 | 20.66 | -3.32% | |
| 21.44 | 22.86 | 21.08 | 21.37 | 0.00% | |
| 22.55 | 22.62 | 21.37 | 21.37 | -6.60% | |
| 20.12 | 22.94 | 20.12 | 22.88 | +14.97% | |
| 19.38 | 20.49 | 19.21 | 19.90 | +4.03% | |
| 18.62 | 20.39 | 18.62 | 19.13 | +3.13% | |
| 19.83 | 20.31 | 18.50 | 18.55 | -5.69% | |
| 19.32 | 20.02 | 19.10 | 19.67 | +4.13% | |
| 19.63 | 20.33 | 18.69 | 18.89 | -3.33% | |
| 19.14 | 19.89 | 19.10 | 19.54 | +2.09% | |
| 19.29 | 20.26 | 19.01 | 19.14 | -2.55% | |
| 19.68 | 20.22 | 19.11 | 19.64 | -0.30% | |
| 19.53 | 20.77 | 19.29 | 19.70 | +1.70% | |
| 21.17 | 21.91 | 18.85 | 19.37 | -7.72% | |
| 22.16 | 22.93 | 20.97 | 20.99 | -6.21% | |
| 22.44 | 23.23 | 22.02 | 22.38 | -0.93% | |
| 23.20 | 23.98 | 22.30 | 22.59 | -2.55% | |
| 22.89 | 23.66 | 22.29 | 23.18 | +1.05% | |
| 23.00 | 24.19 | 22.77 | 22.94 | 0.00% | |
| 22.03 | 23.30 | 21.41 | 22.94 | +4.70% | |
| 21.95 | 22.69 | 20.63 | 21.91 | +1.58% | |
| 21.32 | 21.82 | 20.92 | 21.57 | +1.89% | |
| 21.20 | 21.72 | 20.95 | 21.17 | +0.43% | |
| 20.07 | 21.26 | 19.74 | 21.08 | +5.03% | |
| 19.63 | 20.79 | 19.58 | 20.07 | +2.29% | |
| 19.53 | 20.38 | 19.01 | 19.62 | +0.36% | |
| 21.04 | 21.15 | 19.11 | 19.55 | -7.08% | |
| 21.04 | 21.77 | 20.75 | 21.04 | -2.14% | |
| 21.18 | 21.91 | 20.90 | 21.50 | +1.85% | |
| 22.50 | 23.39 | 21.00 | 21.11 | -5.34% | |
| 23.41 | 23.62 | 22.13 | 22.30 | -2.75% | |
| 21.52 | 23.20 | 21.52 | 22.93 | +6.80% | |
| 22.52 | 24.27 | 21.22 | 21.47 | -4.45% | |
| 24.66 | 24.74 | 22.44 | 22.47 | -9.03% | |
| 24.22 | 25.70 | 23.88 | 24.70 | +1.81% | |
| 25.01 | 25.50 | 23.80 | 24.26 | -3.31% | |
| 24.95 | 25.32 | 24.22 | 25.09 | -0.24% | |
| 25.02 | 25.55 | 24.04 | 25.15 | +0.60% | |
| 24.51 | 25.41 | 24.12 | 25.00 | +0.97% | |
| 23.95 | 25.00 | 23.28 | 24.76 | +3.95% | |
| 23.27 | 24.32 | 22.95 | 23.82 | +1.32% | |
| 22.26 | 23.64 | 20.87 | 23.51 | +4.63% | |
| 24.70 | 25.30 | 22.10 | 22.47 | -10.41% | |
| 24.25 | 25.48 | 24.13 | 25.08 | +3.21% | |
| 25.17 | 25.75 | 23.65 | 24.30 | -3.65% | |
| 24.87 | 25.79 | 23.70 | 25.22 | +2.48% | |
| 26.50 | 28.23 | 23.69 | 24.61 | -5.35% | |
| 26.00 | 27.50 | 23.70 | 26.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KLRA chart for longer ranges.