KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.43	0.43	0.38	0.39	0.39	-2.77%	19,741
Feb 10, 2026	0.40	0.43	0.40	0.40	0.40	-5.43%	18,846
Feb 9, 2026	0.42	0.46	0.42	0.43	0.43	-5.73%	30,403
Feb 6, 2026	0.41	0.45	0.40	0.45	0.45	2.35%	9,182
Feb 5, 2026	0.45	0.45	0.43	0.44	0.44	8.07%	2,127
Feb 4, 2026	0.48	0.48	0.41	0.41	0.41	-13.87%	88,242
Feb 3, 2026	0.53	0.54	0.47	0.48	0.48	-11.03%	20,027
Feb 2, 2026	0.56	0.56	0.51	0.54	0.54	1.65%	5,116
Jan 30, 2026	0.56	0.56	0.51	0.53	0.53	-0.62%	15,987
Jan 29, 2026	0.57	0.57	0.53	0.53	0.53	-7.91%	19,181
Jan 28, 2026	0.59	0.59	0.57	0.58	0.58	1.11%	13,115
Jan 27, 2026	0.58	0.58	0.56	0.57	0.57	-2.27%	34,450
Jan 26, 2026	0.59	0.61	0.58	0.58	0.58	-0.51%	20,625
Jan 23, 2026	0.59	0.60	0.58	0.59	0.59	-5.61%	5,200
Jan 22, 2026	0.60	0.62	0.60	0.62	0.62	5.61%	3,714
Jan 21, 2026	0.60	0.62	0.58	0.59	0.59	-5.05%	11,642
Jan 20, 2026	0.65	0.65	0.62	0.62	0.62	-11.38%	41,494
Jan 16, 2026	0.64	0.71	0.63	0.70	0.70	12.99%	74,215
Jan 15, 2026	0.64	0.64	0.62	0.62	0.62	-1.56%	1,634
Jan 14, 2026	0.60	0.64	0.60	0.63	0.63	2.79%	24,793
Jan 13, 2026	0.61	0.63	0.61	0.61	0.61	-4.07%	8,534
Jan 12, 2026	0.63	0.64	0.61	0.64	0.64	1.29%	4,811
Jan 9, 2026	0.62	0.64	0.60	0.63	0.63	1.00%	9,615
Jan 8, 2026	0.66	0.67	0.62	0.62	0.62	-0.88%	33,846
Jan 7, 2026	0.64	0.65	0.61	0.63	0.63	-9.76%	21,968
Jan 6, 2026	0.80	0.80	0.64	0.70	0.70	11.31%	146,754
Jan 5, 2026	0.61	0.63	0.61	0.62	0.62	7.17%	40,971
Jan 2, 2026	0.56	0.58	0.56	0.58	0.58	5.93%	4,231
Dec 31, 2025	0.53	0.56	0.53	0.55	0.55	-4.43%	20,547
Dec 30, 2025	0.58	0.61	0.57	0.58	0.58	-3.68%	42,109
Dec 29, 2025	0.63	0.65	0.59	0.60	0.60	-9.81%	38,077
Dec 24, 2025	0.62	0.71	0.62	0.66	0.66	9.87%	32,007
Dec 23, 2025	0.60	0.61	0.60	0.60	0.60	-1.95%	43,979
Dec 22, 2025	0.62	0.64	0.60	0.62	0.62	0.26%	8,956
Dec 19, 2025	0.56	0.62	0.56	0.61	0.61	5.54%	36,548
Dec 18, 2025	0.62	0.62	0.53	0.58	0.58	-10.58%	47,149
Dec 17, 2025	0.56	0.65	0.55	0.65	0.65	14.88%	21,776
Dec 16, 2025	0.62	0.63	0.56	0.57	0.57	-7.55%	128,436
Dec 15, 2025	0.64	0.66	0.60	0.61	0.61	-12.57%	23,626
Dec 12, 2025	0.70	0.72	0.70	0.70	0.70	-8.48%	15,273
Dec 11, 2025	0.75	0.79	0.73	0.76	0.76	1.99%	26,456
Dec 10, 2025	0.77	0.80	0.75	0.75	0.75	-8.55%	47,079
Dec 9, 2025	0.82	0.86	0.77	0.82	0.82	-2.57%	28,944
Dec 8, 2025	0.89	0.89	0.77	0.84	0.84	-6.47%	89,969
Dec 5, 2025	1.05	1.05	0.86	0.90	0.90	-18.85%	225,178
Dec 4, 2025	1.38	1.71	1.00	1.11	1.11	18.85%	876,769
Dec 3, 2025	1.06	1.11	0.93	0.93	0.93	-22.95%	48,361
Dec 2, 2025	1.28	1.36	1.16	1.21	1.21	-24.08%	74,781
Dec 1, 2025	0.97	1.91	0.91	1.60	1.60	67.89%	1,675,585
Nov 28, 2025	0.92	1.01	0.85	0.95	0.95	25.12%	57,261