KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
5.92
+0.02 (0.34%)
Dec 20, 2024, 4:00 PM EST - Market closed
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.78 | 6.04 | 5.75 | 5.92 | 5.92 | -1.33% | 12,938 |
| Dec 19, 2024 | 5.80 | 6.00 | 5.67 | 6.00 | 6.00 | 4.17% | 17,928 |
| Dec 18, 2024 | 5.99 | 6.13 | 5.70 | 5.76 | 5.76 | -6.95% | 19,755 |
| Dec 17, 2024 | 5.99 | 6.20 | 5.95 | 6.19 | 6.19 | 1.31% | 3,333 |
| Dec 16, 2024 | 6.08 | 6.23 | 6.06 | 6.11 | 6.11 | -1.13% | 23,941 |
| Dec 13, 2024 | 6.12 | 6.18 | 6.00 | 6.18 | 6.18 | 1.48% | 25,049 |
| Dec 12, 2024 | 6.20 | 6.34 | 6.05 | 6.09 | 6.09 | -1.93% | 12,475 |
| Dec 11, 2024 | 6.46 | 6.52 | 6.15 | 6.21 | 6.21 | -3.87% | 48,535 |
| Dec 10, 2024 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | -1.37% | 6,162 |
| Dec 9, 2024 | 6.40 | 6.73 | 6.40 | 6.55 | 6.55 | -3.53% | 89,389 |
| Dec 6, 2024 | 6.33 | 6.79 | 6.33 | 6.79 | 6.79 | 8.12% | 2,376 |
| Dec 5, 2024 | 6.56 | 6.56 | 6.16 | 6.28 | 6.28 | -5.99% | 33,568 |
| Dec 4, 2024 | 6.54 | 6.81 | 6.48 | 6.68 | 6.68 | 2.13% | 12,343 |
| Dec 3, 2024 | 6.79 | 6.83 | 6.41 | 6.54 | 6.54 | -2.66% | 42,085 |
| Dec 2, 2024 | 6.80 | 6.85 | 6.72 | 6.72 | 6.72 | -2.01% | 2,710 |
| Nov 29, 2024 | 6.38 | 6.99 | 6.38 | 6.86 | 6.86 | 3.13% | 23,413 |
| Nov 27, 2024 | 6.45 | 6.95 | 6.25 | 6.65 | 6.65 | 2.48% | 83,946 |
| Nov 26, 2024 | 7.01 | 7.01 | 6.15 | 6.49 | 6.49 | -6.09% | 72,992 |
| Nov 25, 2024 | 6.98 | 7.03 | 6.82 | 6.91 | 6.91 | 1.69% | 18,607 |
| Nov 22, 2024 | 6.61 | 6.80 | 6.46 | 6.80 | 6.80 | 3.74% | 74,540 |
| Nov 21, 2024 | 6.15 | 6.55 | 6.10 | 6.55 | 6.55 | 1.87% | 23,739 |
| Nov 20, 2024 | 6.35 | 6.50 | 6.00 | 6.43 | 6.43 | -0.54% | 39,335 |
| Nov 19, 2024 | 6.49 | 6.67 | 6.27 | 6.47 | 6.47 | -2.05% | 16,144 |
| Nov 18, 2024 | 6.82 | 6.82 | 6.45 | 6.60 | 6.60 | -1.49% | 11,745 |
| Nov 15, 2024 | 6.66 | 6.87 | 6.66 | 6.70 | 6.70 | -0.89% | 9,950 |
| Nov 14, 2024 | 6.80 | 6.96 | 6.64 | 6.76 | 6.76 | -2.73% | 14,006 |
| Nov 13, 2024 | 7.02 | 7.30 | 6.65 | 6.95 | 6.95 | -1.97% | 50,373 |
| Nov 12, 2024 | 7.30 | 7.50 | 7.08 | 7.09 | 7.09 | -4.19% | 21,321 |
| Nov 11, 2024 | 7.44 | 7.85 | 7.40 | 7.40 | 7.40 | -3.01% | 89,304 |
| Nov 8, 2024 | 6.85 | 7.84 | 6.85 | 7.63 | 7.63 | 11.06% | 156,496 |
| Nov 7, 2024 | 6.91 | 7.01 | 6.86 | 6.87 | 6.87 | -2.55% | 5,841 |
| Nov 6, 2024 | 6.82 | 7.07 | 6.80 | 7.05 | 7.05 | 5.22% | 14,951 |
| Nov 5, 2024 | 6.71 | 6.89 | 6.70 | 6.70 | 6.70 | -1.18% | 5,795 |
| Nov 4, 2024 | 6.98 | 6.98 | 6.75 | 6.78 | 6.78 | -3.00% | 18,943 |
| Nov 1, 2024 | 7.02 | 7.10 | 6.88 | 6.99 | 6.99 | -0.71% | 12,351 |
| Oct 31, 2024 | 7.02 | 7.04 | 6.81 | 7.04 | 7.04 | 2.77% | 26,104 |
| Oct 30, 2024 | 6.75 | 7.00 | 6.75 | 6.85 | 6.85 | -4.73% | 22,371 |
| Oct 29, 2024 | 7.24 | 7.24 | 6.83 | 7.19 | 7.19 | - | 18,833 |
| Oct 28, 2024 | 6.75 | 7.24 | 6.66 | 7.19 | 7.19 | 5.74% | 36,744 |
| Oct 25, 2024 | 6.76 | 7.12 | 6.60 | 6.80 | 6.80 | 3.82% | 70,775 |
| Oct 24, 2024 | 6.20 | 6.85 | 6.05 | 6.55 | 6.55 | 8.26% | 92,011 |
| Oct 23, 2024 | 5.40 | 6.25 | 5.40 | 6.05 | 6.05 | 9.40% | 31,112 |
| Oct 22, 2024 | 5.17 | 5.53 | 5.15 | 5.53 | 5.53 | 5.53% | 22,682 |
| Oct 21, 2024 | 5.22 | 5.25 | 5.07 | 5.24 | 5.24 | 0.77% | 11,117 |
| Oct 18, 2024 | 5.24 | 5.25 | 5.00 | 5.20 | 5.20 | 1.72% | 9,830 |
| Oct 17, 2024 | 5.25 | 5.30 | 4.95 | 5.11 | 5.11 | -2.81% | 12,552 |
| Oct 16, 2024 | 5.12 | 5.39 | 5.12 | 5.26 | 5.26 | 1.15% | 10,031 |
| Oct 15, 2024 | 5.17 | 5.25 | 5.04 | 5.20 | 5.20 | 0.58% | 6,338 |
| Oct 14, 2024 | 5.19 | 5.39 | 5.15 | 5.17 | 5.17 | -1.88% | 8,808 |
| Oct 11, 2024 | 5.26 | 5.37 | 5.19 | 5.27 | 5.27 | 0.17% | 6,142 |
| Oct 10, 2024 | 5.35 | 5.35 | 5.13 | 5.26 | 5.26 | 0.67% | 8,418 |
| Oct 9, 2024 | 5.30 | 5.39 | 5.08 | 5.23 | 5.23 | -1.60% | 23,700 |
| Oct 8, 2024 | 5.35 | 5.37 | 5.30 | 5.31 | 5.31 | -0.75% | 6,702 |
| Oct 7, 2024 | 5.31 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 7,641 |
| Oct 4, 2024 | 5.28 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 9,210 |
| Oct 3, 2024 | 5.45 | 5.45 | 5.29 | 5.30 | 5.30 | -1.67% | 5,387 |
| Oct 2, 2024 | 5.36 | 5.46 | 5.33 | 5.39 | 5.39 | -1.64% | 6,877 |
| Oct 1, 2024 | 5.70 | 5.70 | 5.25 | 5.48 | 5.48 | -3.86% | 10,973 |
| Sep 30, 2024 | 5.40 | 5.76 | 5.37 | 5.70 | 5.70 | 6.54% | 6,518 |
| Sep 27, 2024 | 5.12 | 5.39 | 5.12 | 5.35 | 5.35 | 1.90% | 4,928 |
| Sep 26, 2024 | 5.47 | 5.56 | 5.15 | 5.25 | 5.25 | -3.85% | 27,411 |
| 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 |