KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
15.27
+1.27 (9.07%)
At close: Sep 10, 2025, 4:00 PM
15.30
+0.03 (0.20%)
After-hours: Sep 10, 2025, 7:27 PM EDT
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.87 | 15.28 | 13.41 | 15.27 | 15.27 | 9.07% | 224,039 |
| Sep 9, 2025 | 14.36 | 14.73 | 13.14 | 14.00 | 14.00 | -3.31% | 215,186 |
| Sep 8, 2025 | 15.60 | 15.66 | 14.15 | 14.48 | 14.48 | -0.48% | 238,283 |
| Sep 5, 2025 | 14.23 | 15.00 | 13.75 | 14.55 | 14.55 | 0.14% | 367,896 |
| Sep 4, 2025 | 15.24 | 15.80 | 13.57 | 14.53 | 14.53 | -3.20% | 440,997 |
| Sep 3, 2025 | 12.64 | 15.21 | 11.90 | 15.01 | 15.01 | 23.13% | 594,921 |
| Sep 2, 2025 | 12.03 | 12.91 | 10.97 | 12.19 | 12.19 | 8.65% | 432,492 |
| Aug 29, 2025 | 10.58 | 11.68 | 10.39 | 11.22 | 11.22 | 5.95% | 405,306 |
| Aug 28, 2025 | 9.68 | 10.59 | 9.50 | 10.59 | 10.59 | 9.74% | 411,841 |
| Aug 27, 2025 | 9.24 | 9.68 | 9.24 | 9.65 | 9.65 | 3.65% | 119,224 |
| Aug 26, 2025 | 8.78 | 9.39 | 8.50 | 9.31 | 9.31 | 6.04% | 120,405 |
| Aug 25, 2025 | 9.15 | 9.35 | 8.60 | 8.78 | 8.78 | -4.67% | 116,960 |
| Aug 22, 2025 | 8.59 | 9.23 | 8.53 | 9.21 | 9.21 | 8.35% | 150,667 |
| Aug 21, 2025 | 8.34 | 8.56 | 7.93 | 8.50 | 8.50 | 1.92% | 105,610 |
| Aug 20, 2025 | 8.39 | 8.39 | 7.88 | 8.34 | 8.34 | -0.60% | 113,736 |
| Aug 19, 2025 | 8.60 | 8.60 | 7.71 | 8.39 | 8.39 | -2.21% | 151,978 |
| Aug 18, 2025 | 8.45 | 8.75 | 8.14 | 8.58 | 8.58 | 3.12% | 87,007 |
| Aug 15, 2025 | 8.01 | 8.45 | 7.51 | 8.32 | 8.32 | 3.10% | 134,983 |
| Aug 14, 2025 | 7.87 | 8.14 | 7.38 | 8.07 | 8.07 | 2.54% | 72,159 |
| Aug 13, 2025 | 7.40 | 7.98 | 7.40 | 7.87 | 7.87 | 5.78% | 71,093 |
| Aug 12, 2025 | 7.20 | 7.81 | 7.20 | 7.44 | 7.44 | 3.33% | 49,190 |
| Aug 11, 2025 | 7.32 | 7.69 | 7.13 | 7.20 | 7.20 | -2.44% | 47,710 |
| Aug 8, 2025 | 7.12 | 7.71 | 7.05 | 7.38 | 7.38 | 3.07% | 108,492 |
| Aug 7, 2025 | 7.46 | 7.68 | 7.00 | 7.16 | 7.16 | -2.19% | 110,169 |
| Aug 6, 2025 | 7.70 | 7.92 | 7.25 | 7.32 | 7.32 | -4.94% | 84,315 |
| Aug 5, 2025 | 7.30 | 7.95 | 7.00 | 7.70 | 7.70 | 3.36% | 171,974 |
| Aug 4, 2025 | 7.49 | 7.65 | 6.96 | 7.45 | 7.45 | -0.67% | 85,166 |
| Aug 1, 2025 | 6.58 | 7.63 | 6.50 | 7.50 | 7.50 | 10.78% | 138,480 |
| Jul 31, 2025 | 7.15 | 7.50 | 6.46 | 6.77 | 6.77 | -5.18% | 188,917 |
| Jul 30, 2025 | 8.30 | 8.30 | 7.05 | 7.14 | 7.14 | -15.00% | 325,804 |
| Jul 29, 2025 | 7.93 | 8.48 | 7.74 | 8.40 | 8.40 | 5.93% | 155,201 |
| Jul 28, 2025 | 8.25 | 8.49 | 7.55 | 7.93 | 7.93 | -1.98% | 208,576 |
| Jul 25, 2025 | 7.00 | 8.41 | 6.70 | 8.09 | 8.09 | 15.57% | 434,048 |
| Jul 24, 2025 | 5.75 | 7.10 | 5.67 | 7.00 | 7.00 | 23.89% | 637,859 |
| Jul 23, 2025 | 5.42 | 5.96 | 5.35 | 5.65 | 5.65 | 2.73% | 485,349 |
| Jul 22, 2025 | 5.73 | 6.01 | 5.40 | 5.50 | 5.50 | -3.51% | 93,655 |
| Jul 21, 2025 | 5.79 | 5.93 | 5.64 | 5.70 | 5.70 | -0.70% | 73,569 |
| Jul 18, 2025 | 5.88 | 6.20 | 5.61 | 5.74 | 5.74 | -3.85% | 43,124 |
| Jul 17, 2025 | 6.07 | 6.19 | 5.82 | 5.97 | 5.97 | 0.17% | 63,253 |
| Jul 16, 2025 | 5.55 | 6.30 | 5.55 | 5.96 | 5.96 | 8.86% | 124,032 |
| Jul 15, 2025 | 5.80 | 5.85 | 5.39 | 5.48 | 5.48 | -3.95% | 80,264 |
| Jul 14, 2025 | 6.11 | 6.11 | 5.56 | 5.70 | 5.70 | -2.56% | 95,020 |
| Jul 11, 2025 | 6.89 | 6.89 | 5.85 | 5.85 | 5.85 | -15.22% | 154,052 |
| Jul 10, 2025 | 6.75 | 7.00 | 5.98 | 6.90 | 6.90 | 9.52% | 142,975 |
| Jul 9, 2025 | 5.15 | 6.34 | 5.15 | 6.30 | 6.30 | 22.09% | 900,006 |
| Jul 8, 2025 | 5.36 | 5.58 | 5.15 | 5.16 | 5.16 | -2.27% | 37,024 |
| Jul 7, 2025 | 5.16 | 5.75 | 5.15 | 5.28 | 5.28 | 3.53% | 85,140 |
| Jul 3, 2025 | 5.05 | 5.38 | 5.05 | 5.10 | 5.10 | 0.99% | 54,938 |
| Jul 2, 2025 | 4.84 | 5.18 | 4.76 | 5.05 | 5.05 | 4.34% | 52,728 |
| Jul 1, 2025 | 4.70 | 5.18 | 4.51 | 4.84 | 4.84 | 1.68% | 217,316 |