KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.32	1.72	0.95	0.96	0.96	4.22%	178,862,804
Dec 3, 2025	1.08	1.12	0.90	0.93	0.93	-15.91%	2,991,411
Dec 2, 2025	1.23	1.37	1.10	1.10	1.10	-17.29%	6,264,314
Dec 1, 2025	1.30	1.91	1.17	1.33	1.33	37.67%	169,816,902
Nov 28, 2025	0.96	1.01	0.85	0.97	0.97	6.12%	4,056,837
Nov 26, 2025	0.80	1.14	0.70	0.91	0.91	42.63%	31,687,095
Nov 25, 2025	0.62	0.65	0.61	0.64	0.64	3.45%	3,043,803
Nov 24, 2025	0.63	0.65	0.61	0.62	0.62	-0.48%	99,282
Nov 21, 2025	0.65	0.67	0.61	0.62	0.62	-4.44%	107,463
Nov 20, 2025	0.65	0.68	0.62	0.65	0.65	2.50%	122,593
Nov 19, 2025	0.69	0.70	0.63	0.63	0.63	-8.10%	166,409
Nov 18, 2025	0.69	0.70	0.65	0.69	0.69	-1.46%	161,365
Nov 17, 2025	0.72	0.73	0.68	0.70	0.70	-1.01%	186,219
Nov 14, 2025	0.66	0.72	0.64	0.71	0.71	7.31%	280,112
Nov 13, 2025	0.73	0.73	0.64	0.66	0.66	-9.43%	218,294
Nov 12, 2025	0.73	0.75	0.70	0.73	0.73	-2.55%	75,695
Nov 11, 2025	0.73	0.77	0.71	0.75	0.75	1.98%	35,445
Nov 10, 2025	0.73	0.79	0.70	0.73	0.73	2.40%	402,526
Nov 7, 2025	0.75	0.76	0.70	0.71	0.71	-2.66%	175,244
Nov 6, 2025	0.75	0.80	0.72	0.73	0.73	-3.79%	174,102
Nov 5, 2025	0.74	0.80	0.73	0.76	0.76	1.44%	79,800
Nov 4, 2025	0.74	0.80	0.74	0.75	0.75	-1.34%	134,534
Nov 3, 2025	0.80	0.81	0.76	0.76	0.76	-2.35%	154,057
Oct 31, 2025	0.75	0.80	0.74	0.78	0.78	3.22%	148,617
Oct 30, 2025	0.78	0.79	0.75	0.76	0.76	-5.38%	168,171
Oct 29, 2025	0.82	0.82	0.77	0.80	0.80	-4.12%	249,364
Oct 28, 2025	0.81	0.83	0.79	0.83	0.83	3.38%	248,196
Oct 27, 2025	0.79	0.83	0.78	0.81	0.81	1.24%	354,484
Oct 24, 2025	0.77	0.83	0.77	0.80	0.80	1.75%	394,376
Oct 23, 2025	0.82	0.90	0.78	0.78	0.78	-4.97%	666,826
Oct 22, 2025	0.91	0.93	0.82	0.82	0.82	-11.50%	657,621
Oct 21, 2025	0.85	0.98	0.85	0.93	0.93	-2.11%	871,423
Oct 20, 2025	0.88	1.04	0.80	0.95	0.95	-27.47%	4,533,883
Oct 17, 2025	1.36	1.36	1.29	1.31	1.31	-5.07%	422,220
Oct 16, 2025	1.37	1.42	1.36	1.38	1.38	-2.13%	361,069
Oct 15, 2025	1.51	1.51	1.36	1.41	1.41	-6.62%	692,397
Oct 14, 2025	1.49	1.52	1.40	1.51	1.51	1.34%	418,571
Oct 13, 2025	1.43	1.49	1.42	1.49	1.49	4.20%	248,249
Oct 10, 2025	1.55	1.55	1.40	1.43	1.43	-7.74%	833,486
Oct 9, 2025	1.60	1.60	1.51	1.55	1.55	-1.27%	425,081
Oct 8, 2025	1.63	1.70	1.56	1.57	1.57	-4.27%	753,448
Oct 7, 2025	1.50	1.68	1.50	1.64	1.64	7.89%	1,151,557
Oct 6, 2025	1.55	1.61	1.51	1.52	1.52	-1.30%	934,148
Oct 3, 2025	1.51	1.69	1.49	1.54	1.54	-	1,641,294
Oct 2, 2025	1.39	1.54	1.37	1.54	1.54	13.24%	1,650,525
Oct 1, 2025	1.46	1.48	1.26	1.36	1.36	-11.11%	3,095,624
Sep 30, 2025	1.78	1.95	1.50	1.53	1.53	-25.18%	4,910,318
Sep 29, 2025	1.47	2.46	1.10	2.05	2.05	-89.27%	36,289,004
Sep 26, 2025	18.90	19.48	18.34	19.05	19.05	4.56%	395,572
Sep 25, 2025	19.02	19.77	18.12	18.22	18.22	-4.78%	167,909