KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
7.44
+0.24 (3.33%)
Aug 12, 2025, 4:00 PM - Market closed
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.20 | 7.81 | 7.20 | 7.44 | 7.44 | 3.33% | 49,190 |
| Aug 11, 2025 | 7.32 | 7.69 | 7.13 | 7.20 | 7.20 | -2.44% | 47,710 |
| Aug 8, 2025 | 7.12 | 7.71 | 7.05 | 7.38 | 7.38 | 3.07% | 108,492 |
| Aug 7, 2025 | 7.46 | 7.68 | 7.00 | 7.16 | 7.16 | -2.19% | 110,169 |
| Aug 6, 2025 | 7.70 | 7.92 | 7.25 | 7.32 | 7.32 | -4.94% | 84,315 |
| Aug 5, 2025 | 7.30 | 7.95 | 7.00 | 7.70 | 7.70 | 3.36% | 171,974 |
| Aug 4, 2025 | 7.49 | 7.65 | 6.96 | 7.45 | 7.45 | -0.67% | 85,166 |
| Aug 1, 2025 | 6.58 | 7.63 | 6.50 | 7.50 | 7.50 | 10.78% | 138,480 |
| Jul 31, 2025 | 7.15 | 7.50 | 6.46 | 6.77 | 6.77 | -5.18% | 188,917 |
| Jul 30, 2025 | 8.30 | 8.30 | 7.05 | 7.14 | 7.14 | -15.00% | 325,804 |
| Jul 29, 2025 | 7.93 | 8.48 | 7.74 | 8.40 | 8.40 | 5.93% | 155,201 |
| Jul 28, 2025 | 8.25 | 8.49 | 7.55 | 7.93 | 7.93 | -1.98% | 208,576 |
| Jul 25, 2025 | 7.00 | 8.41 | 6.70 | 8.09 | 8.09 | 15.57% | 434,048 |
| Jul 24, 2025 | 5.75 | 7.10 | 5.67 | 7.00 | 7.00 | 23.89% | 637,859 |
| Jul 23, 2025 | 5.42 | 5.96 | 5.35 | 5.65 | 5.65 | 2.73% | 485,349 |
| Jul 22, 2025 | 5.73 | 6.01 | 5.40 | 5.50 | 5.50 | -3.51% | 93,655 |
| Jul 21, 2025 | 5.79 | 5.93 | 5.64 | 5.70 | 5.70 | -0.70% | 73,569 |
| Jul 18, 2025 | 5.88 | 6.20 | 5.61 | 5.74 | 5.74 | -3.85% | 43,124 |
| Jul 17, 2025 | 6.07 | 6.19 | 5.82 | 5.97 | 5.97 | 0.17% | 63,253 |
| Jul 16, 2025 | 5.55 | 6.30 | 5.55 | 5.96 | 5.96 | 8.86% | 124,032 |
| Jul 15, 2025 | 5.80 | 5.85 | 5.39 | 5.48 | 5.48 | -3.95% | 80,264 |
| Jul 14, 2025 | 6.11 | 6.11 | 5.56 | 5.70 | 5.70 | -2.56% | 95,020 |
| Jul 11, 2025 | 6.89 | 6.89 | 5.85 | 5.85 | 5.85 | -15.22% | 154,052 |
| Jul 10, 2025 | 6.75 | 7.00 | 5.98 | 6.90 | 6.90 | 9.52% | 142,975 |
| Jul 9, 2025 | 5.15 | 6.34 | 5.15 | 6.30 | 6.30 | 22.09% | 900,006 |
| Jul 8, 2025 | 5.36 | 5.58 | 5.15 | 5.16 | 5.16 | -2.27% | 37,024 |
| Jul 7, 2025 | 5.16 | 5.75 | 5.15 | 5.28 | 5.28 | 3.53% | 85,140 |
| Jul 3, 2025 | 5.05 | 5.38 | 5.05 | 5.10 | 5.10 | 0.99% | 54,938 |
| Jul 2, 2025 | 4.84 | 5.18 | 4.76 | 5.05 | 5.05 | 4.34% | 52,728 |
| Jul 1, 2025 | 4.70 | 5.18 | 4.51 | 4.84 | 4.84 | 1.68% | 217,316 |
| Jun 30, 2025 | 4.74 | 4.99 | 4.50 | 4.76 | 4.76 | 3.03% | 39,128 |
| Jun 27, 2025 | 5.41 | 5.90 | 4.36 | 4.62 | 4.62 | -12.08% | 160,692 |
| Jun 26, 2025 | 4.72 | 5.39 | 4.61 | 5.26 | 5.26 | 11.81% | 138,139 |
| Jun 25, 2025 | 4.00 | 4.99 | 4.00 | 4.70 | 4.70 | 17.50% | 208,066 |
| Jun 24, 2025 | 3.95 | 4.12 | 3.95 | 4.00 | 4.00 | -0.50% | 79,217 |
| Jun 23, 2025 | 4.01 | 4.15 | 3.82 | 4.02 | 4.02 | -0.50% | 57,200 |
| Jun 20, 2025 | 4.18 | 4.25 | 4.01 | 4.04 | 4.04 | -4.72% | 23,275 |
| Jun 18, 2025 | 4.37 | 4.38 | 4.20 | 4.24 | 4.24 | 1.44% | 16,535 |
| Jun 17, 2025 | 4.20 | 4.41 | 4.18 | 4.18 | 4.18 | -3.69% | 25,400 |
| Jun 16, 2025 | 4.30 | 4.40 | 4.10 | 4.34 | 4.34 | 0.93% | 20,507 |
| Jun 13, 2025 | 4.33 | 4.54 | 4.25 | 4.30 | 4.30 | -3.37% | 18,085 |
| Jun 12, 2025 | 4.59 | 4.72 | 4.40 | 4.45 | 4.45 | 1.60% | 33,477 |
| Jun 11, 2025 | 4.82 | 4.92 | 4.20 | 4.38 | 4.38 | -7.59% | 62,873 |
| Jun 10, 2025 | 4.10 | 4.77 | 4.01 | 4.74 | 4.74 | 15.33% | 110,871 |
| Jun 9, 2025 | 4.14 | 4.19 | 3.98 | 4.11 | 4.11 | -0.72% | 30,615 |
| Jun 6, 2025 | 4.16 | 4.16 | 3.76 | 4.14 | 4.14 | -0.72% | 39,447 |
| Jun 5, 2025 | 4.05 | 4.20 | 3.92 | 4.17 | 4.17 | 1.21% | 37,491 |
| Jun 4, 2025 | 4.25 | 4.40 | 3.81 | 4.12 | 4.12 | 0.73% | 64,102 |
| Jun 3, 2025 | 3.65 | 4.35 | 3.60 | 4.09 | 4.09 | 16.36% | 123,566 |
| Jun 2, 2025 | 3.70 | 3.86 | 3.50 | 3.52 | 3.52 | -5.51% | 33,580 |