KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
5.26
+0.55 (11.81%)
At close: Jun 26, 2025, 4:00 PM
5.39
+0.13 (2.57%)
Pre-market: Jun 27, 2025, 8:44 AM EDT

KALA BIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20254.725.394.615.265.2611.81%134,993
Jun 25, 20254.004.994.004.704.7017.50%208,066
Jun 24, 20253.954.123.954.004.00-0.50%79,217
Jun 23, 20254.014.153.824.024.02-0.50%57,200
Jun 20, 20254.184.254.014.044.04-4.72%23,275
Jun 18, 20254.374.384.204.244.241.44%16,535
Jun 17, 20254.204.414.184.184.18-3.69%25,400
Jun 16, 20254.304.404.104.344.340.93%20,507
Jun 13, 20254.334.544.254.304.30-3.37%18,085
Jun 12, 20254.594.724.404.454.451.60%33,477
Jun 11, 20254.824.924.204.384.38-7.59%62,873
Jun 10, 20254.104.774.014.744.7415.33%110,871
Jun 9, 20254.144.193.984.114.11-0.72%30,615
Jun 6, 20254.164.163.764.144.14-0.72%39,447
Jun 5, 20254.054.203.924.174.171.21%37,491
Jun 4, 20254.254.403.814.124.120.73%64,102
Jun 3, 20253.654.353.604.094.0916.36%123,566
Jun 2, 20253.703.863.503.523.52-5.51%33,580
May 30, 20253.823.883.613.723.72-3.12%21,174
May 29, 20253.813.903.773.843.841.05%28,728
May 28, 20253.964.163.673.803.80-6.40%32,140
May 27, 20254.074.123.924.064.060.50%14,694
May 23, 20254.084.103.854.044.04-1.22%12,501
May 22, 20253.914.133.774.094.098.49%20,316
May 21, 20254.064.203.703.773.77-4.56%51,347
May 20, 20253.744.003.663.953.958.52%49,101
May 19, 20253.603.743.553.643.64-0.82%20,709
May 16, 20253.273.853.273.673.6713.98%109,107
May 15, 20253.263.373.163.223.22-1.53%39,277
May 14, 20253.383.553.253.273.27-6.03%48,650
May 13, 20253.533.623.403.483.48-0.57%29,847
May 12, 20253.403.633.363.503.502.34%33,359
May 9, 20253.383.703.343.423.42-0.29%31,933
May 8, 20253.413.553.153.433.43-0.58%250,371
May 7, 20253.343.703.343.453.45-184,384
May 6, 20253.743.743.223.453.45-4.96%77,060
May 5, 20253.703.793.503.633.63-3.20%34,774
May 2, 20253.883.943.643.753.750.81%38,020
May 1, 20253.844.013.703.723.72-6.30%27,482
Apr 30, 20254.304.403.753.973.97-6.59%184,666
Apr 29, 20253.685.033.504.254.2519.05%598,244
Apr 28, 20253.243.643.193.573.5712.26%57,187
Apr 25, 20253.193.253.113.183.18-3.64%34,672
Apr 24, 20253.203.563.203.303.305.77%89,829
Apr 23, 20253.053.393.053.123.125.94%57,778
Apr 22, 20253.203.312.922.952.95-10.49%66,089
Apr 21, 20253.453.453.213.293.29-4.78%19,273
Apr 17, 20253.483.543.403.463.46-0.43%13,667
Apr 16, 20253.603.613.363.473.47-1.70%8,467
Apr 15, 20253.423.753.423.533.531.15%22,679