KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.40	0.43	0.40	0.42	-	2.12%	287,354
Feb 9, 2026	0.44	0.46	0.40	0.42	0.42	-5.68%	721,256
Feb 6, 2026	0.41	0.46	0.40	0.44	0.44	10.28%	1,211,535
Feb 5, 2026	0.43	0.45	0.38	0.40	0.40	-9.46%	648,838
Feb 4, 2026	0.47	0.47	0.41	0.44	0.44	-6.29%	1,000,048
Feb 3, 2026	0.53	0.55	0.47	0.47	0.47	-10.84%	1,267,215
Feb 2, 2026	0.50	0.54	0.50	0.53	0.53	-0.47%	280,573
Jan 30, 2026	0.53	0.54	0.51	0.53	0.53	-1.85%	522,360
Jan 29, 2026	0.57	0.58	0.53	0.54	0.54	-6.82%	945,255
Jan 28, 2026	0.59	0.59	0.57	0.58	0.58	-2.44%	425,598
Jan 27, 2026	0.56	0.59	0.56	0.59	0.59	2.08%	621,735
Jan 26, 2026	0.60	0.60	0.57	0.58	0.58	-3.82%	796,615
Jan 23, 2026	0.60	0.61	0.58	0.61	0.61	2.54%	675,231
Jan 22, 2026	0.60	0.62	0.59	0.59	0.59	-2.09%	828,465
Jan 21, 2026	0.62	0.63	0.58	0.60	0.60	-	695,229
Jan 20, 2026	0.65	0.65	0.60	0.60	0.60	-10.73%	1,018,115
Jan 16, 2026	0.65	0.71	0.62	0.68	0.68	12.37%	4,495,562
Jan 15, 2026	0.64	0.65	0.60	0.60	0.60	-5.06%	551,187
Jan 14, 2026	0.61	0.66	0.61	0.63	0.63	3.87%	1,448,949
Jan 13, 2026	0.62	0.63	0.61	0.61	0.61	-4.83%	635,754
Jan 12, 2026	0.62	0.64	0.61	0.64	0.64	1.35%	501,786
Jan 9, 2026	0.63	0.65	0.60	0.63	0.63	-2.70%	1,449,057
Jan 8, 2026	0.65	0.68	0.62	0.65	0.65	-2.41%	1,475,435
Jan 7, 2026	0.64	0.69	0.61	0.67	0.67	0.99%	3,695,181
Jan 6, 2026	0.67	0.74	0.63	0.66	0.66	6.90%	8,660,856
Jan 5, 2026	0.63	0.65	0.61	0.62	0.62	-0.82%	12,199,037
Jan 2, 2026	0.56	0.64	0.56	0.62	0.62	11.73%	815,017
Dec 31, 2025	0.53	0.56	0.53	0.56	0.56	-1.82%	669,108
Dec 30, 2025	0.61	0.61	0.56	0.57	0.57	-2.58%	1,244,864
Dec 29, 2025	0.64	0.65	0.58	0.58	0.58	-10.58%	945,200
Dec 26, 2025	0.63	0.66	0.62	0.65	0.65	1.53%	928,703
Dec 24, 2025	0.60	0.72	0.60	0.64	0.64	12.32%	3,503,329
Dec 23, 2025	0.59	0.63	0.57	0.57	0.57	-2.83%	680,954
Dec 22, 2025	0.62	0.64	0.58	0.59	0.59	-5.74%	990,968
Dec 19, 2025	0.57	0.66	0.57	0.62	0.62	7.55%	2,029,433
Dec 18, 2025	0.61	0.62	0.51	0.58	0.58	-1.65%	1,709,871
Dec 17, 2025	0.56	0.67	0.55	0.59	0.59	5.89%	4,606,025
Dec 16, 2025	0.60	0.61	0.55	0.56	0.56	-8.35%	1,951,561
Dec 15, 2025	0.66	0.67	0.60	0.61	0.61	-10.22%	2,084,976
Dec 12, 2025	0.71	0.73	0.68	0.68	0.68	-2.82%	1,392,309
Dec 11, 2025	0.75	0.80	0.67	0.69	0.69	-9.75%	2,870,261
Dec 10, 2025	0.79	0.80	0.71	0.77	0.77	-2.06%	2,516,197
Dec 9, 2025	0.76	0.86	0.76	0.79	0.79	-6.23%	2,305,127
Dec 8, 2025	0.85	0.86	0.75	0.84	0.84	-6.86%	5,357,433
Dec 5, 2025	1.00	1.02	0.86	0.90	0.90	-6.64%	11,339,113
Dec 4, 2025	1.32	1.72	0.95	0.96	0.96	4.22%	180,162,698
Dec 3, 2025	1.08	1.12	0.90	0.93	0.93	-15.91%	7,451,465
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