KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
3.060
+0.115 (3.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.05 | 3.39 | 3.05 | 3.12 | 3.12 | 5.94% | 57,770 |
| 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 |
| Mar 26, 2025 | 6.86 | 6.86 | 6.51 | 6.57 | 6.57 | -1.94% | 6,553 |
| Mar 25, 2025 | 6.89 | 6.93 | 6.58 | 6.70 | 6.70 | -2.33% | 42,005 |
| Mar 24, 2025 | 6.85 | 7.07 | 6.52 | 6.86 | 6.86 | -0.87% | 15,681 |
| Mar 21, 2025 | 6.87 | 6.98 | 6.85 | 6.92 | 6.92 | 1.76% | 22,963 |
| Mar 20, 2025 | 6.57 | 6.99 | 6.57 | 6.80 | 6.80 | -3.27% | 5,937 |
| Mar 19, 2025 | 7.25 | 7.27 | 6.91 | 7.03 | 7.03 | -2.50% | 9,199 |
| Mar 18, 2025 | 7.30 | 7.30 | 6.91 | 7.21 | 7.21 | 2.97% | 3,980 |
| Mar 17, 2025 | 6.55 | 7.30 | 6.55 | 7.00 | 7.00 | 6.90% | 29,438 |
| Mar 14, 2025 | 6.77 | 6.88 | 6.51 | 6.55 | 6.55 | -2.96% | 15,854 |
| Mar 13, 2025 | 7.03 | 7.03 | 6.73 | 6.75 | 6.75 | -2.88% | 4,427 |
| Mar 12, 2025 | 6.76 | 7.13 | 6.76 | 6.95 | 6.95 | 0.65% | 15,145 |
| Mar 11, 2025 | 6.61 | 6.91 | 6.49 | 6.91 | 6.91 | 1.84% | 6,218 |
| Mar 10, 2025 | 7.13 | 7.13 | 6.66 | 6.78 | 6.78 | -3.83% | 10,838 |
| Mar 7, 2025 | 7.01 | 7.08 | 6.83 | 7.05 | 7.05 | -1.67% | 11,728 |
| Mar 6, 2025 | 7.31 | 7.37 | 6.75 | 7.17 | 7.17 | -5.28% | 31,585 |
| Mar 5, 2025 | 6.93 | 7.97 | 6.93 | 7.57 | 7.57 | 9.39% | 80,186 |
| Mar 4, 2025 | 6.73 | 7.00 | 6.44 | 6.92 | 6.92 | -1.00% | 12,978 |
| Mar 3, 2025 | 7.19 | 7.19 | 6.66 | 6.99 | 6.99 | 0.87% | 32,569 |
| Feb 28, 2025 | 7.17 | 7.17 | 6.61 | 6.93 | 6.93 | -0.57% | 10,771 |
| Feb 27, 2025 | 6.86 | 7.15 | 6.60 | 6.97 | 6.97 | 3.87% | 24,582 |
| Feb 26, 2025 | 6.45 | 6.75 | 6.41 | 6.71 | 6.71 | 2.13% | 26,468 |
| Feb 25, 2025 | 6.50 | 6.75 | 6.48 | 6.57 | 6.57 | -1.05% | 21,920 |
| Feb 24, 2025 | 6.65 | 6.70 | 6.39 | 6.64 | 6.64 | - | 37,729 |
| Feb 21, 2025 | 6.95 | 6.95 | 6.55 | 6.64 | 6.64 | -2.92% | 31,165 |
| Feb 20, 2025 | 6.80 | 6.99 | 6.50 | 6.84 | 6.84 | 1.03% | 32,985 |
| Feb 19, 2025 | 7.25 | 7.61 | 6.61 | 6.77 | 6.77 | -6.23% | 112,535 |
| Feb 18, 2025 | 8.38 | 8.38 | 7.21 | 7.22 | 7.22 | -13.84% | 155,159 |
| Feb 14, 2025 | 7.84 | 8.65 | 7.71 | 8.38 | 8.38 | 7.99% | 73,723 |
| Feb 13, 2025 | 7.40 | 7.86 | 7.01 | 7.76 | 7.76 | 4.30% | 105,131 |
| Feb 12, 2025 | 8.02 | 8.99 | 6.97 | 7.44 | 7.44 | -31.62% | 622,380 |
| Feb 11, 2025 | 10.07 | 10.88 | 10.00 | 10.88 | 10.88 | 5.63% | 113,723 |