KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.69	0.73	0.65	0.73	0.73	8.36%	95,066
Jul 29, 2026	0.68	0.70	0.63	0.67	0.67	2.00%	36,636
Jul 28, 2026	0.68	0.69	0.62	0.66	0.66	-1.55%	45,086
Jul 27, 2026	0.62	0.73	0.62	0.67	0.67	5.74%	76,427
Jul 24, 2026	0.66	0.70	0.59	0.63	0.63	3.92%	123,388
Jul 23, 2026	0.73	0.73	0.60	0.61	0.61	-17.14%	245,231
Jul 22, 2026	0.76	0.76	0.70	0.74	0.74	0.42%	110,707
Jul 21, 2026	0.76	0.80	0.73	0.73	0.73	-2.20%	100,892
Jul 20, 2026	0.77	0.80	0.73	0.75	0.75	-3.34%	76,985
Jul 17, 2026	0.91	0.91	0.76	0.78	0.78	-8.42%	187,525
Jul 16, 2026	1.01	1.04	0.83	0.85	0.85	-17.76%	241,451
Jul 15, 2026	0.98	1.14	0.98	1.03	1.03	6.92%	322,729
Jul 14, 2026	1.11	1.11	0.93	0.96	0.96	-11.62%	234,065
Jul 13, 2026	1.15	1.22	1.07	1.09	1.09	-7.23%	210,161
Jul 10, 2026	1.37	1.37	1.16	1.18	1.18	-12.96%	317,824
Jul 9, 2026	1.41	1.41	1.30	1.35	1.35	-2.88%	96,661
Jul 8, 2026	1.51	1.51	1.30	1.39	1.39	-7.95%	154,228
Jul 7, 2026	1.51	1.54	1.44	1.51	1.51	-1.95%	71,015
Jul 6, 2026	1.68	2.04	1.48	1.54	1.54	-8.33%	493,659
Jul 2, 2026	1.80	1.82	1.67	1.68	1.68	-5.62%	75,490
Jul 1, 2026	1.74	1.85	1.62	1.78	1.78	2.89%	224,016
Jun 30, 2026	2.08	2.08	1.63	1.73	1.73	-17.22%	315,230
Jun 29, 2026	2.54	2.54	2.02	2.09	2.09	-17.06%	194,792
Jun 26, 2026	2.58	2.71	2.46	2.52	2.52	-1.18%	31,977
Jun 25, 2026	2.96	3.01	2.55	2.55	2.55	-15.00%	52,093
Jun 24, 2026	3.09	3.42	2.95	3.00	3.00	-3.85%	71,082
Jun 23, 2026	3.36	3.54	3.11	3.12	3.12	-11.86%	67,649
Jun 22, 2026	3.69	3.71	3.22	3.54	3.54	-1.94%	142,052
Jun 18, 2026	2.85	3.66	2.85	3.61	3.61	26.89%	959,164
Jun 17, 2026	3.19	3.41	2.81	2.85	2.85	-9.39%	143,213
Jun 16, 2026	2.68	3.19	2.65	3.14	3.14	18.94%	175,191
Jun 15, 2026	2.68	2.79	2.51	2.64	2.64	0.38%	90,310
Jun 12, 2026	2.49	2.90	2.47	2.63	2.63	6.48%	198,283
Jun 11, 2026	2.34	2.54	2.21	2.47	2.47	3.35%	72,898
Jun 10, 2026	2.35	2.48	2.23	2.39	2.39	1.70%	74,277
Jun 9, 2026	2.35	2.42	2.21	2.35	2.35	2.62%	84,424
Jun 8, 2026	2.19	2.56	2.11	2.29	2.29	11.17%	232,933
Jun 5, 2026	2.25	2.30	2.03	2.06	2.06	-7.62%	127,595
Jun 4, 2026	2.26	2.48	2.21	2.23	2.23	-0.45%	100,105
Jun 3, 2026	2.44	2.47	2.23	2.24	2.24	-6.28%	57,814
Jun 2, 2026	2.22	2.50	2.14	2.39	2.39	8.64%	127,125
Jun 1, 2026	2.26	2.45	2.19	2.20	2.20	-1.35%	102,647
May 29, 2026	2.42	2.42	2.20	2.23	2.23	-2.62%	61,814
May 28, 2026	2.36	2.41	2.27	2.29	2.29	-1.72%	60,296
May 27, 2026	2.15	2.38	2.13	2.33	2.33	7.37%	46,091
May 26, 2026	2.43	2.43	2.10	2.17	2.17	-10.70%	134,195
May 22, 2026	2.61	2.66	2.40	2.43	2.43	-6.54%	60,831
May 21, 2026	2.67	2.67	2.48	2.60	2.60	-1.89%	71,623
May 20, 2026	2.61	2.88	2.53	2.65	2.65	4.74%	88,912
May 19, 2026	2.78	2.80	2.52	2.53	2.53	-6.64%	50,914