KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
4.110
-0.060 (-1.44%)
At close: Jun 6, 2025, 4:00 PM
4.140
+0.030 (0.73%)
After-hours: Jun 6, 2025, 4:00 PM EDT
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.16 | 4.16 | 3.76 | 4.14 | 4.14 | -0.72% | 39,422 |
| Jun 5, 2025 | 4.05 | 4.20 | 3.92 | 4.17 | 4.17 | 1.21% | 37,491 |
| Jun 4, 2025 | 4.25 | 4.40 | 3.81 | 4.12 | 4.12 | 0.73% | 64,102 |
| Jun 3, 2025 | 3.65 | 4.35 | 3.60 | 4.09 | 4.09 | 16.36% | 123,566 |
| Jun 2, 2025 | 3.70 | 3.86 | 3.50 | 3.52 | 3.52 | -5.51% | 33,580 |
| May 30, 2025 | 3.82 | 3.88 | 3.61 | 3.72 | 3.72 | -3.12% | 21,174 |
| May 29, 2025 | 3.81 | 3.90 | 3.77 | 3.84 | 3.84 | 1.05% | 28,728 |
| May 28, 2025 | 3.96 | 4.16 | 3.67 | 3.80 | 3.80 | -6.40% | 32,140 |
| May 27, 2025 | 4.07 | 4.12 | 3.92 | 4.06 | 4.06 | 0.50% | 14,694 |
| May 23, 2025 | 4.08 | 4.10 | 3.85 | 4.04 | 4.04 | -1.22% | 12,501 |
| May 22, 2025 | 3.91 | 4.13 | 3.77 | 4.09 | 4.09 | 8.49% | 20,316 |
| May 21, 2025 | 4.06 | 4.20 | 3.70 | 3.77 | 3.77 | -4.56% | 51,347 |
| May 20, 2025 | 3.74 | 4.00 | 3.66 | 3.95 | 3.95 | 8.52% | 49,101 |
| May 19, 2025 | 3.60 | 3.74 | 3.55 | 3.64 | 3.64 | -0.82% | 20,709 |
| May 16, 2025 | 3.27 | 3.85 | 3.27 | 3.67 | 3.67 | 13.98% | 109,107 |
| May 15, 2025 | 3.26 | 3.37 | 3.16 | 3.22 | 3.22 | -1.53% | 39,277 |
| May 14, 2025 | 3.38 | 3.55 | 3.25 | 3.27 | 3.27 | -6.03% | 48,650 |
| May 13, 2025 | 3.53 | 3.62 | 3.40 | 3.48 | 3.48 | -0.57% | 29,847 |
| May 12, 2025 | 3.40 | 3.63 | 3.36 | 3.50 | 3.50 | 2.34% | 33,359 |
| May 9, 2025 | 3.38 | 3.70 | 3.34 | 3.42 | 3.42 | -0.29% | 31,933 |
| May 8, 2025 | 3.41 | 3.55 | 3.15 | 3.43 | 3.43 | -0.58% | 250,371 |
| May 7, 2025 | 3.34 | 3.70 | 3.34 | 3.45 | 3.45 | - | 184,384 |
| May 6, 2025 | 3.74 | 3.74 | 3.22 | 3.45 | 3.45 | -4.96% | 77,060 |
| May 5, 2025 | 3.70 | 3.79 | 3.50 | 3.63 | 3.63 | -3.20% | 34,774 |
| May 2, 2025 | 3.88 | 3.94 | 3.64 | 3.75 | 3.75 | 0.81% | 38,020 |
| May 1, 2025 | 3.84 | 4.01 | 3.70 | 3.72 | 3.72 | -6.30% | 27,482 |
| Apr 30, 2025 | 4.30 | 4.40 | 3.75 | 3.97 | 3.97 | -6.59% | 184,666 |
| Apr 29, 2025 | 3.68 | 5.03 | 3.50 | 4.25 | 4.25 | 19.05% | 598,244 |
| Apr 28, 2025 | 3.24 | 3.64 | 3.19 | 3.57 | 3.57 | 12.26% | 57,187 |
| Apr 25, 2025 | 3.19 | 3.25 | 3.11 | 3.18 | 3.18 | -3.64% | 34,672 |
| Apr 24, 2025 | 3.20 | 3.56 | 3.20 | 3.30 | 3.30 | 5.77% | 89,829 |
| Apr 23, 2025 | 3.05 | 3.39 | 3.05 | 3.12 | 3.12 | 5.94% | 57,778 |
| Apr 22, 2025 | 3.20 | 3.31 | 2.92 | 2.95 | 2.95 | -10.49% | 66,089 |
| Apr 21, 2025 | 3.45 | 3.45 | 3.21 | 3.29 | 3.29 | -4.78% | 19,273 |
| Apr 17, 2025 | 3.48 | 3.54 | 3.40 | 3.46 | 3.46 | -0.43% | 13,667 |
| Apr 16, 2025 | 3.60 | 3.61 | 3.36 | 3.47 | 3.47 | -1.70% | 8,467 |
| Apr 15, 2025 | 3.42 | 3.75 | 3.42 | 3.53 | 3.53 | 1.15% | 22,679 |
| Apr 14, 2025 | 3.52 | 3.85 | 3.38 | 3.49 | 3.49 | 3.56% | 45,652 |
| Apr 11, 2025 | 3.51 | 3.61 | 3.35 | 3.37 | 3.37 | -1.46% | 66,268 |
| Apr 10, 2025 | 3.84 | 3.95 | 3.40 | 3.42 | 3.42 | -11.17% | 44,419 |
| Apr 9, 2025 | 3.42 | 4.02 | 3.40 | 3.85 | 3.85 | 10.00% | 118,765 |
| Apr 8, 2025 | 3.81 | 3.91 | 3.50 | 3.50 | 3.50 | -6.42% | 55,219 |
| Apr 7, 2025 | 4.00 | 4.10 | 3.67 | 3.74 | 3.74 | -11.79% | 82,130 |
| Apr 4, 2025 | 4.63 | 4.63 | 4.01 | 4.24 | 4.24 | -8.32% | 35,540 |
| Apr 3, 2025 | 4.77 | 5.59 | 4.53 | 4.63 | 4.63 | -3.04% | 39,868 |
| Apr 2, 2025 | 5.47 | 5.90 | 4.77 | 4.77 | 4.77 | -16.75% | 106,573 |
| Apr 1, 2025 | 5.84 | 5.87 | 5.46 | 5.73 | 5.73 | - | 29,055 |
| Mar 31, 2025 | 5.88 | 6.03 | 5.73 | 5.73 | 5.73 | -5.29% | 15,021 |
| Mar 28, 2025 | 6.30 | 6.47 | 5.79 | 6.05 | 6.05 | -4.27% | 36,536 |
| Mar 27, 2025 | 6.57 | 6.60 | 6.30 | 6.32 | 6.32 | -3.81% | 29,340 |