KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
5.73
-0.10 (-1.75%)
Apr 1, 2025, 4:00 PM EDT - Market closed
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.84 | 5.84 | 5.46 | 5.68 | - | -0.87% | 6,213 |
| 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 |
| Feb 10, 2025 | 11.20 | 11.20 | 9.83 | 10.30 | 10.30 | -6.53% | 63,405 |
| Feb 7, 2025 | 10.48 | 11.20 | 10.48 | 11.02 | 11.02 | 2.70% | 92,202 |
| Feb 6, 2025 | 9.55 | 10.79 | 9.55 | 10.73 | 10.73 | 10.62% | 83,184 |
| Feb 5, 2025 | 9.15 | 9.80 | 9.15 | 9.70 | 9.70 | 4.30% | 77,723 |
| Feb 4, 2025 | 9.25 | 9.66 | 9.25 | 9.30 | 9.30 | 0.87% | 24,103 |
| Feb 3, 2025 | 9.07 | 9.40 | 9.00 | 9.22 | 9.22 | 0.22% | 41,029 |
| Jan 31, 2025 | 9.57 | 9.59 | 8.87 | 9.20 | 9.20 | -2.95% | 188,070 |
| Jan 30, 2025 | 8.85 | 9.74 | 8.34 | 9.48 | 9.48 | 7.36% | 69,002 |
| Jan 29, 2025 | 8.70 | 8.90 | 8.34 | 8.83 | 8.83 | 0.68% | 29,481 |
| Jan 28, 2025 | 8.35 | 8.95 | 8.04 | 8.77 | 8.77 | 4.84% | 73,095 |
| Jan 27, 2025 | 8.00 | 8.44 | 7.84 | 8.37 | 8.37 | 3.14% | 112,510 |
| Jan 24, 2025 | 8.25 | 8.30 | 7.92 | 8.11 | 8.11 | -0.49% | 60,932 |
| Jan 23, 2025 | 7.62 | 8.35 | 7.61 | 8.15 | 8.15 | 5.98% | 62,078 |
| Jan 22, 2025 | 7.65 | 7.85 | 7.51 | 7.69 | 7.69 | 0.13% | 75,966 |
| Jan 21, 2025 | 7.30 | 7.85 | 7.00 | 7.68 | 7.68 | 5.93% | 140,856 |