Kailera Therapeutics, Inc. Common Stock (KLRA) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	11.75	11.79	11.16	11.25	-3.93%	1,299,400
2026-10-15	10.61	11.76	10.50	11.71	+9.03%	1,174,300
2026-10-14	10.64	10.99	10.44	10.74	-0.28%	1,304,800
2026-10-13	11.31	11.44	10.72	10.77	-4.94%	1,106,600
2026-10-12	11.39	11.70	10.98	11.33	-2.41%	1,220,400
2026-10-09	10.13	11.81	9.98	11.61	+16.10%	2,181,200
2026-10-08	10.42	10.42	9.76	10.00	-5.03%	1,532,200
2026-10-07	10.77	11.12	10.50	10.53	-2.77%	1,091,700
2026-10-06	10.95	11.24	10.32	10.83	-0.09%	1,452,000
2026-10-05	10.48	11.04	9.85	10.84	+4.33%	1,811,900
2026-10-02	11.23	11.40	10.29	10.39	-5.80%	1,280,900
2026-10-01	11.39	11.76	10.57	11.03	-3.42%	2,187,200
2026-09-30	11.16	11.67	10.86	11.42	+3.91%	1,368,800
2026-09-29	11.10	11.31	10.83	10.99	-1.17%	694,100
2026-09-28	11.30	11.52	11.07	11.12	-0.89%	1,433,500
2026-09-25	11.80	12.33	11.10	11.22	-6.34%	1,722,600
2026-09-24	12.85	13.12	11.77	11.98	-8.76%	2,761,200
2026-09-23	12.76	13.22	12.56	13.13	+2.66%	1,631,800
2026-09-22	12.46	12.95	12.05	12.79	+6.67%	1,230,000
2026-09-21	12.95	13.04	11.84	11.99	-6.55%	1,050,200
2026-09-18	12.98	13.23	12.36	12.83	-0.70%	3,164,400
2026-09-17	13.07	13.21	12.63	12.92	+1.73%	1,036,200
2026-09-16	13.55	13.68	12.47	12.70	-5.58%	1,134,500
2026-09-15	13.71	13.98	13.32	13.45	-2.18%	726,400
2026-09-14	13.91	14.12	13.56	13.75	-1.36%	872,400
2026-09-11	15.10	15.40	13.90	13.94	-6.51%	815,400
2026-09-10	14.58	14.98	14.51	14.91	+0.47%	661,400
2026-09-09	16.27	16.32	14.76	14.84	-9.68%	743,700
2026-09-08	15.79	16.63	15.62	16.43	+1.23%	1,000,500
2026-09-04	15.60	16.44	15.57	16.23	+3.11%	523,300
2026-09-03	15.95	16.51	15.50	15.74	-0.69%	642,500
2026-09-02	16.39	16.82	15.59	15.85	-3.41%	737,300
2026-09-01	15.21	17.06	15.15	16.41	+6.56%	1,200,800
2026-08-31	16.26	16.64	15.15	15.40	-5.00%	1,144,000
2026-08-28	18.26	18.26	16.19	16.21	-12.52%	532,000
2026-08-27	18.31	18.78	17.76	18.53	+0.49%	439,600
2026-08-26	17.71	18.47	17.37	18.44	+3.89%	785,300
2026-08-25	16.75	18.19	16.54	17.75	+7.32%	1,323,874
2026-08-24	17.14	17.16	16.37	16.54	-3.67%	549,546
2026-08-21	17.52	17.96	17.00	17.17	-1.66%	436,800
2026-08-20	18.20	18.37	17.17	17.46	-4.69%	544,900
2026-08-19	17.81	18.50	17.66	18.32	+2.75%	2,077,600
2026-08-18	18.35	18.89	17.50	17.83	-3.67%	1,297,600
2026-08-17	18.11	19.21	17.90	18.51	+3.18%	644,900
2026-08-14	17.93	18.39	17.47	17.94	-0.17%	336,000
2026-08-13	18.62	19.28	17.66	17.97	-3.34%	453,800
2026-08-12	18.90	19.06	18.23	18.59	-1.48%	246,500
2026-08-11	19.10	19.51	18.39	18.87	-0.58%	231,132
2026-08-10	18.63	19.06	18.44	18.98	+1.71%	276,613
2026-08-07	19.08	19.29	18.38	18.66	-1.11%	276,200
2026-08-06	17.96	18.90	17.95	18.87	+3.85%	178,300
2026-08-05	18.22	18.52	17.89	18.17	+0.33%	296,700
2026-08-04	17.42	18.33	17.33	18.11	+4.56%	400,500
2026-08-03	17.06	17.59	16.71	17.32	+2.24%	357,500
2026-07-31	17.10	17.44	16.39	16.94	-0.65%	414,100
2026-07-30	16.99	17.26	16.50	17.05	+1.01%	568,900
2026-07-29	16.66	18.76	16.51	16.88	+0.84%	526,500
2026-07-28	17.54	17.67	16.68	16.74	-4.23%	539,500
2026-07-27	18.10	18.27	17.17	17.48	-1.19%	567,800
2026-07-24	17.47	18.03	16.76	17.69	+1.67%	672,900
2026-07-23	18.00	18.34	16.77	17.40	-2.19%	609,500
2026-07-22	18.40	18.76	17.73	17.79	-3.37%	646,800
2026-07-21	17.80	18.59	17.50	18.41	+2.79%	421,800
2026-07-20	18.74	18.98	17.87	17.91	-3.45%	381,500
2026-07-17	17.90	18.87	17.61	18.55	+1.26%	342,900
2026-07-16	19.27	19.72	17.98	18.32	-5.08%	397,900
2026-07-15	19.07	19.37	18.67	19.30	+1.53%	285,900
2026-07-14	20.00	20.10	19.00	19.01	-4.81%	309,000
2026-07-13	20.51	20.51	19.36	19.97	-3.43%	525,300
2026-07-10	21.00	22.05	20.12	20.68	-1.57%	558,300
2026-07-09	21.49	21.70	20.58	21.01	-3.45%	701,600
2026-07-08	21.75	22.34	20.31	21.76	-2.16%	812,800
2026-07-07	23.30	23.82	19.90	22.24	-4.55%	1,648,200
2026-07-06	22.01	23.41	21.62	23.30	+5.96%	482,600
2026-07-02	20.84	22.10	20.75	21.99	+5.62%	392,300
2026-07-01	22.00	22.39	20.30	20.82	-5.49%	1,345,800
2026-06-30	21.77	22.21	20.89	22.03	+1.66%	858,400
2026-06-29	20.85	21.97	20.50	21.67	+4.03%	581,700
2026-06-26	20.27	21.09	19.53	20.83	+0.82%	7,448,100
2026-06-25	21.37	21.45	20.20	20.66	-3.32%	426,500
2026-06-24	21.44	22.86	21.08	21.37	+0.00%	474,000
2026-06-23	22.55	22.62	21.37	21.37	-6.60%	531,400
2026-06-22	20.12	22.94	20.12	22.88	+14.97%	715,900
2026-06-18	19.38	20.49	19.21	19.90	+4.03%	4,355,800
2026-06-17	18.62	20.39	18.62	19.13	+3.13%	746,900
2026-06-16	19.83	20.31	18.50	18.55	-5.69%	723,300
2026-06-15	19.32	20.02	19.10	19.67	+4.13%	404,000
2026-06-12	19.63	20.33	18.69	18.89	-3.33%	411,600
2026-06-11	19.14	19.89	19.10	19.54	+2.09%	376,900
2026-06-10	19.29	20.26	19.01	19.14	-2.55%	368,600
2026-06-09	19.68	20.22	19.11	19.64	-0.30%	577,000
2026-06-08	19.53	20.77	19.29	19.70	+1.70%	722,600
2026-06-05	21.17	21.91	18.85	19.37	-7.72%	450,700
2026-06-04	22.16	22.93	20.97	20.99	-6.21%	489,800
2026-06-03	22.44	23.23	22.02	22.38	-0.93%	422,300
2026-06-02	23.20	23.98	22.30	22.59	-2.55%	443,600
2026-06-01	22.89	23.66	22.29	23.18	+1.05%	299,200
2026-05-29	23.00	24.19	22.77	22.94	+0.00%	555,900
2026-05-28	22.03	23.30	21.41	22.94	+4.70%	397,100
2026-05-27	21.95	22.69	20.63	21.91	+1.58%	479,400
2026-05-26	21.32	21.82	20.92	21.57	+1.89%	484,800
2026-05-22	21.20	21.72	20.95	21.17	+0.43%	340,900
2026-05-21	20.07	21.26	19.74	21.08	+5.03%	362,100
2026-05-20	19.63	20.79	19.58	20.07	+2.29%	234,700
2026-05-19	19.53	20.38	19.01	19.62	+0.36%	347,900
2026-05-18	21.04	21.15	19.11	19.55	-7.08%	602,000
2026-05-15	21.04	21.77	20.75	21.04	-2.14%	482,200
2026-05-14	21.18	21.91	20.90	21.50	+1.85%	340,400
2026-05-13	22.50	23.39	21.00	21.11	-5.34%	349,600
2026-05-12	23.41	23.62	22.13	22.30	-2.75%	359,200
2026-05-11	21.52	23.20	21.52	22.93	+6.80%	482,900
2026-05-08	22.52	24.27	21.22	21.47	-4.45%	446,200
2026-05-07	24.66	24.74	22.44	22.47	-9.03%	279,900
2026-05-06	24.22	25.70	23.88	24.70	+1.81%	531,200
2026-05-05	25.01	25.50	23.80	24.26	-3.31%	425,200
2026-05-04	24.95	25.32	24.22	25.09	-0.24%	729,900
2026-05-01	25.02	25.55	24.04	25.15	+0.60%	551,200
2026-04-30	24.51	25.41	24.12	25.00	+0.97%	462,500
2026-04-29	23.95	25.00	23.28	24.76	+3.95%	681,100
2026-04-28	23.27	24.32	22.95	23.82	+1.32%	461,400
2026-04-27	22.26	23.64	20.87	23.51	+4.63%	1,070,500
2026-04-24	24.70	25.30	22.10	22.47	-10.41%	1,209,800
2026-04-23	24.25	25.48	24.13	25.08	+3.21%	3,995,800
2026-04-22	25.17	25.75	23.65	24.30	-3.65%	891,900
2026-04-21	24.87	25.79	23.70	25.22	+2.48%	843,100
2026-04-20	26.50	28.23	23.69	24.61	-5.35%	1,341,000
2026-04-17	26.00	27.50	23.70	26.00	+62.50%	8,114,300
2026-04-16	16.00	16.00	16.00	16.00	—	0

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+56.25%). Pire mois : Sept (-30.41%). Sur 1 an de données quotidiennes (2026–2026).

Avr+56.25%
Mai-8.79%
Juin-4.96%
Juil-18.64%
Août-11.09%
Sept-30.41%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Kailera Therapeutics, Inc. Common Stock (KLRA) ?

11.25 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de KLRA ?

Plus haut à 28.23 et plus bas à 9.76 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Kailera Therapeutics, Inc. Common Stock ?

Historiquement, le mois le plus fort de KLRA a été Avr (moyenne +56.25%) et le plus faible Sept (moyenne -30.41%), sur 1 an de données quotidiennes (2026–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

1 an (2026–2026), calculés à partir de 128 bougies quotidiennes du data lake Closelook.