KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
5.25
-0.21 (-3.85%)
At close: Sep 26, 2024, 4:00 PM
5.10
-0.15 (-2.85%)
After-hours: Sep 26, 2024, 4:18 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.55 | 5.55 | 5.42 | 5.46 | 5.46 | -1.09% | 9,623 |
| Sep 24, 2024 | 5.69 | 5.73 | 5.45 | 5.52 | 5.52 | -2.82% | 21,432 |
| Sep 23, 2024 | 5.91 | 5.91 | 5.68 | 5.68 | 5.68 | -1.90% | 14,614 |
| Sep 20, 2024 | 5.77 | 5.90 | 5.75 | 5.79 | 5.79 | -0.17% | 43,901 |
| Sep 19, 2024 | 5.98 | 6.05 | 5.80 | 5.80 | 5.80 | - | 12,514 |
| Sep 18, 2024 | 5.90 | 6.05 | 5.80 | 5.80 | 5.80 | 0.87% | 10,088 |
| Sep 17, 2024 | 5.80 | 5.95 | 5.73 | 5.75 | 5.75 | -0.17% | 15,763 |
| Sep 16, 2024 | 5.93 | 6.09 | 5.76 | 5.76 | 5.76 | -2.54% | 12,863 |
| Sep 13, 2024 | 5.97 | 6.20 | 5.91 | 5.91 | 5.91 | -0.67% | 8,275 |
| Sep 12, 2024 | 6.04 | 6.11 | 5.95 | 5.95 | 5.95 | -1.16% | 6,539 |
| Sep 11, 2024 | 5.95 | 6.04 | 5.95 | 6.02 | 6.02 | 1.86% | 10,635 |
| Sep 10, 2024 | 5.99 | 6.08 | 5.90 | 5.91 | 5.91 | -0.67% | 6,289 |
| Sep 9, 2024 | 5.91 | 6.02 | 5.81 | 5.95 | 5.95 | -0.83% | 8,148 |
| Sep 6, 2024 | 5.81 | 6.02 | 5.73 | 6.00 | 6.00 | 2.56% | 11,492 |
| Sep 5, 2024 | 5.81 | 6.02 | 5.81 | 5.85 | 5.85 | -2.82% | 6,560 |
| Sep 4, 2024 | 6.14 | 6.14 | 5.92 | 6.02 | 6.02 | 2.21% | 1,431 |
| Sep 3, 2024 | 5.85 | 6.11 | 5.85 | 5.89 | 5.89 | 0.68% | 17,593 |
| Aug 30, 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.68% | 1,560 |
| Aug 29, 2024 | 5.84 | 6.12 | 5.84 | 5.89 | 5.89 | -0.17% | 3,659 |
| Aug 28, 2024 | 5.91 | 5.97 | 5.86 | 5.90 | 5.90 | -2.64% | 5,820 |
| Aug 27, 2024 | 6.05 | 6.13 | 5.90 | 6.06 | 6.06 | -1.14% | 3,237 |
| Aug 26, 2024 | 6.05 | 6.15 | 6.05 | 6.13 | 6.13 | 2.00% | 9,706 |
| Aug 23, 2024 | 5.92 | 6.01 | 5.83 | 6.01 | 6.01 | 0.17% | 6,040 |
| Aug 22, 2024 | 6.09 | 6.09 | 5.80 | 6.00 | 6.00 | -0.17% | 12,269 |
| Aug 21, 2024 | 6.10 | 6.42 | 6.00 | 6.01 | 6.01 | -3.38% | 20,888 |
| Aug 20, 2024 | 6.18 | 6.33 | 6.12 | 6.22 | 6.22 | -0.96% | 3,412 |
| Aug 19, 2024 | 6.11 | 6.44 | 6.03 | 6.28 | 6.28 | 2.78% | 9,192 |
| Aug 16, 2024 | 6.14 | 6.22 | 5.95 | 6.11 | 6.11 | -2.71% | 4,468 |
| Aug 15, 2024 | 6.05 | 6.30 | 6.05 | 6.28 | 6.28 | 3.54% | 10,296 |
| Aug 14, 2024 | 6.04 | 6.19 | 5.88 | 6.07 | 6.07 | 1.25% | 5,899 |
| Aug 13, 2024 | 6.04 | 6.10 | 5.81 | 5.99 | 5.99 | 1.44% | 10,816 |
| Aug 12, 2024 | 5.98 | 6.19 | 5.77 | 5.91 | 5.91 | 0.94% | 10,032 |
| Aug 9, 2024 | 5.86 | 5.94 | 5.80 | 5.85 | 5.85 | 1.74% | 16,454 |
| Aug 8, 2024 | 6.02 | 6.17 | 5.74 | 5.75 | 5.75 | -6.35% | 20,106 |
| Aug 7, 2024 | 6.11 | 6.22 | 5.83 | 6.14 | 6.14 | -0.81% | 12,264 |
| Aug 6, 2024 | 6.17 | 6.34 | 5.81 | 6.19 | 6.19 | 4.03% | 18,022 |
| Aug 5, 2024 | 5.70 | 6.45 | 5.46 | 5.95 | 5.95 | 0.85% | 111,795 |
| Aug 2, 2024 | 6.26 | 6.29 | 5.90 | 5.90 | 5.90 | -6.05% | 18,673 |
| Aug 1, 2024 | 6.41 | 6.45 | 6.25 | 6.28 | 6.28 | -3.38% | 17,202 |
| Jul 31, 2024 | 6.40 | 6.75 | 6.40 | 6.50 | 6.50 | 0.46% | 8,372 |
| Jul 30, 2024 | 7.06 | 7.14 | 6.39 | 6.47 | 6.47 | -8.49% | 33,054 |
| Jul 29, 2024 | 7.22 | 7.25 | 6.93 | 7.07 | 7.07 | 2.39% | 8,478 |
| Jul 26, 2024 | 7.02 | 7.09 | 6.79 | 6.91 | 6.91 | -4.63% | 32,804 |
| Jul 25, 2024 | 7.17 | 7.35 | 7.00 | 7.24 | 7.24 | -1.76% | 12,917 |
| Jul 24, 2024 | 6.93 | 7.37 | 6.87 | 7.37 | 7.37 | 4.10% | 47,097 |
| Jul 23, 2024 | 6.92 | 7.08 | 6.62 | 7.08 | 7.08 | 3.21% | 17,005 |
| Jul 22, 2024 | 6.77 | 7.09 | 6.61 | 6.86 | 6.86 | 1.48% | 42,355 |
| Jul 19, 2024 | 6.99 | 6.99 | 6.66 | 6.76 | 6.76 | -1.02% | 32,393 |
| Jul 18, 2024 | 7.36 | 7.78 | 6.83 | 6.83 | 6.83 | -10.25% | 40,835 |
| Jul 17, 2024 | 7.61 | 7.74 | 7.36 | 7.61 | 7.61 | -2.69% | 20,808 |
| Jul 16, 2024 | 7.58 | 7.86 | 7.51 | 7.82 | 7.82 | 3.58% | 34,550 |
| Jul 15, 2024 | 7.46 | 7.88 | 7.33 | 7.55 | 7.55 | 0.94% | 20,504 |
| Jul 12, 2024 | 7.09 | 7.56 | 7.01 | 7.48 | 7.48 | 3.31% | 40,156 |
| Jul 11, 2024 | 7.66 | 7.85 | 7.20 | 7.24 | 7.24 | -4.74% | 69,879 |
| Jul 10, 2024 | 7.25 | 7.88 | 7.14 | 7.60 | 7.60 | 6.89% | 150,354 |
| Jul 9, 2024 | 6.78 | 7.23 | 6.49 | 7.11 | 7.11 | 4.41% | 111,906 |
| Jul 8, 2024 | 6.99 | 7.20 | 6.81 | 6.81 | 6.81 | -1.30% | 98,082 |
| Jul 5, 2024 | 6.78 | 7.17 | 6.72 | 6.90 | 6.90 | 1.17% | 74,895 |
| Jul 3, 2024 | 6.58 | 6.97 | 6.58 | 6.82 | 6.82 | 1.64% | 42,558 |
| Jul 2, 2024 | 6.86 | 7.17 | 6.52 | 6.71 | 6.71 | -2.61% | 118,898 |
| Jul 1, 2024 | 7.05 | 7.30 | 6.32 | 6.89 | 6.89 | -2.82% | 331,758 |
| Jun 28, 2024 | 6.72 | 7.60 | 6.40 | 7.09 | 7.09 | 9.92% | 1,084,368 |
| Jun 27, 2024 | 5.80 | 7.07 | 5.80 | 6.45 | 6.45 | 40.22% | 11,683,386 |
| Jun 26, 2024 | 4.68 | 4.79 | 4.21 | 4.60 | 4.60 | -1.71% | 87,484 |
| Jun 25, 2024 | 4.76 | 5.11 | 4.64 | 4.68 | 4.68 | -4.49% | 40,274 |
| Jun 24, 2024 | 5.27 | 5.46 | 4.88 | 4.90 | 4.90 | -9.26% | 34,046 |
| Jun 21, 2024 | 5.58 | 5.73 | 5.40 | 5.40 | 5.40 | - | 6,800 |
| Jun 20, 2024 | 5.20 | 5.54 | 5.20 | 5.40 | 5.40 | 3.85% | 5,003 |
| Jun 18, 2024 | 5.80 | 5.85 | 5.20 | 5.20 | 5.20 | -9.57% | 29,542 |
| Jun 17, 2024 | 6.00 | 6.04 | 5.75 | 5.75 | 5.75 | -3.52% | 11,936 |
| Jun 14, 2024 | 5.90 | 6.02 | 5.90 | 5.96 | 5.96 | -0.67% | 13,690 |
| Jun 13, 2024 | 6.15 | 6.29 | 5.88 | 6.00 | 6.00 | -2.44% | 33,521 |
| Jun 12, 2024 | 6.11 | 6.78 | 6.03 | 6.15 | 6.15 | -0.49% | 34,156 |
| Jun 11, 2024 | 6.10 | 6.41 | 6.10 | 6.18 | 6.18 | -0.48% | 5,647 |
| Jun 10, 2024 | 6.57 | 6.70 | 6.02 | 6.21 | 6.21 | -5.48% | 21,389 |
| Jun 7, 2024 | 6.59 | 6.66 | 6.57 | 6.57 | 6.57 | - | 3,832 |
| Jun 6, 2024 | 6.73 | 6.85 | 6.57 | 6.57 | 6.57 | -3.81% | 8,469 |
| Jun 5, 2024 | 7.03 | 7.03 | 6.82 | 6.83 | 6.83 | 1.40% | 4,300 |
| Jun 4, 2024 | 6.81 | 7.18 | 6.74 | 6.74 | 6.74 | -0.50% | 7,106 |
| Jun 3, 2024 | 7.00 | 7.18 | 6.77 | 6.77 | 6.77 | 0.74% | 7,064 |
| May 31, 2024 | 6.07 | 7.23 | 6.07 | 6.72 | 6.72 | 4.19% | 48,993 |
| May 30, 2024 | 6.21 | 6.47 | 6.20 | 6.45 | 6.45 | 3.65% | 7,667 |
| May 29, 2024 | 6.31 | 6.34 | 6.20 | 6.22 | 6.22 | -3.52% | 5,600 |
| May 28, 2024 | 6.50 | 6.64 | 6.21 | 6.45 | 6.45 | -0.95% | 58,622 |
| May 24, 2024 | 6.50 | 6.56 | 6.50 | 6.51 | 6.51 | 0.18% | 7,311 |
| May 23, 2024 | 6.62 | 6.64 | 6.50 | 6.50 | 6.50 | -0.15% | 354,910 |
| May 22, 2024 | 6.55 | 6.65 | 6.50 | 6.51 | 6.51 | -1.06% | 3,893 |
| May 21, 2024 | 6.53 | 6.65 | 6.53 | 6.58 | 6.58 | -0.75% | 5,323 |
| May 20, 2024 | 6.65 | 6.68 | 6.50 | 6.63 | 6.63 | 1.22% | 7,496 |
| May 17, 2024 | 6.66 | 6.69 | 6.50 | 6.55 | 6.55 | -2.67% | 2,689 |
| May 16, 2024 | 6.70 | 6.96 | 6.50 | 6.73 | 6.73 | -0.38% | 11,085 |
| May 15, 2024 | 6.71 | 6.83 | 6.68 | 6.76 | 6.76 | -1.59% | 3,754 |
| May 14, 2024 | 6.82 | 7.09 | 6.70 | 6.87 | 6.87 | 0.72% | 8,086 |
| May 13, 2024 | 6.97 | 7.15 | 6.80 | 6.82 | 6.82 | -1.22% | 3,730 |
| May 10, 2024 | 7.29 | 7.29 | 6.85 | 6.90 | 6.90 | 2.79% | 8,538 |
| May 9, 2024 | 6.93 | 6.93 | 6.71 | 6.71 | 6.71 | -5.18% | 712 |
| May 8, 2024 | 6.84 | 7.30 | 6.80 | 7.08 | 7.08 | 2.31% | 2,394 |
| May 7, 2024 | 7.03 | 7.17 | 6.74 | 6.92 | 6.92 | -0.29% | 17,499 |
| May 6, 2024 | 6.99 | 7.03 | 6.69 | 6.94 | 6.94 | -0.96% | 10,729 |
| May 3, 2024 | 6.83 | 7.01 | 6.78 | 7.01 | 7.01 | 3.73% | 4,531 |