KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.41	0.42	0.38	0.39	0.39	-8.20%	1,040,990
Oct 1, 2026	0.42	0.46	0.41	0.42	0.42	-2.31%	1,529,867
Sep 30, 2026	0.53	0.54	0.41	0.43	0.43	-14.70%	29,304,974
Sep 29, 2026	0.41	0.54	0.40	0.50	0.50	11.79%	37,928,671
Sep 28, 2026	0.46	0.49	0.43	0.45	0.45	-5.34%	576,735
Sep 25, 2026	0.55	0.55	0.46	0.48	0.48	-15.07%	364,863
Sep 24, 2026	0.53	0.57	0.53	0.56	0.56	-	694,310
Sep 23, 2026	0.58	0.59	0.56	0.56	0.56	-6.51%	83,179
Sep 22, 2026	0.57	0.61	0.55	0.60	0.60	6.96%	136,914
Sep 21, 2026	0.57	0.58	0.54	0.56	0.56	3.90%	51,414
Sep 18, 2026	0.55	0.58	0.53	0.54	0.54	-4.53%	81,739
Sep 17, 2026	0.56	0.58	0.53	0.56	0.56	8.24%	124,192
Sep 16, 2026	0.54	0.54	0.51	0.52	0.52	2.74%	174,419
Sep 15, 2026	0.55	0.55	0.50	0.51	0.51	-6.10%	180,533
Sep 14, 2026	0.58	0.58	0.54	0.54	0.54	-5.54%	182,536
Sep 11, 2026	0.59	0.60	0.57	0.57	0.57	1.69%	111,595
Sep 10, 2026	0.56	0.60	0.55	0.56	0.56	1.11%	309,357
Sep 9, 2026	0.53	0.61	0.53	0.56	0.56	3.50%	534,874
Sep 8, 2026	0.52	0.55	0.49	0.54	0.54	6.03%	175,732
Sep 4, 2026	0.55	0.56	0.50	0.51	0.51	-9.57%	261,359
Sep 3, 2026	0.53	0.58	0.52	0.56	0.56	7.37%	577,437
Sep 2, 2026	0.53	0.57	0.50	0.52	0.52	-1.82%	441,115
Sep 1, 2026	0.52	0.57	0.51	0.53	0.53	-20.89%	9,074,333
Aug 31, 2026	0.68	0.76	0.66	0.67	0.67	-2.52%	239,970
Aug 28, 2026	0.83	1.09	0.59	0.69	0.69	-15.02%	2,416,799
Aug 27, 2026	0.80	0.85	0.80	0.81	0.81	-0.49%	32,295
Aug 26, 2026	0.81	0.83	0.81	0.82	0.82	-0.60%	61,104
Aug 25, 2026	0.84	0.84	0.79	0.82	0.82	3.22%	21,830
Aug 24, 2026	0.82	0.84	0.78	0.80	0.80	-3.01%	56,639
Aug 21, 2026	0.98	0.98	0.80	0.82	0.82	-2.38%	100,822
Aug 20, 2026	0.94	0.96	0.81	0.84	0.84	-6.66%	64,926
Aug 19, 2026	0.93	0.94	0.89	0.90	0.90	0.14%	35,590
Aug 18, 2026	0.90	0.94	0.87	0.90	0.90	-1.26%	36,573
Aug 17, 2026	0.95	1.00	0.90	0.91	0.91	-3.73%	117,990
Aug 14, 2026	0.94	0.95	0.88	0.95	0.95	2.33%	32,179
Aug 13, 2026	0.97	0.97	0.86	0.92	0.92	4.52%	104,220
Aug 12, 2026	0.90	0.95	0.82	0.88	0.88	4.63%	62,840
Aug 11, 2026	0.76	0.85	0.75	0.84	0.84	11.91%	81,120
Aug 10, 2026	0.78	0.82	0.73	0.76	0.76	0.96%	124,514
Aug 7, 2026	0.75	0.78	0.72	0.75	0.75	1.49%	43,147
Aug 6, 2026	0.73	0.75	0.71	0.74	0.74	5.11%	47,718
Aug 5, 2026	0.75	0.77	0.70	0.70	0.70	-5.65%	40,464
Aug 4, 2026	0.83	0.86	0.74	0.74	0.74	-5.11%	127,610
Aug 3, 2026	0.78	0.88	0.72	0.78	0.78	3.59%	57,212
Jul 31, 2026	0.73	0.79	0.67	0.76	0.76	3.59%	71,725
Jul 30, 2026	0.69	0.73	0.65	0.73	0.73	8.36%	95,281
Jul 29, 2026	0.68	0.70	0.63	0.67	0.67	2.00%	37,727
Jul 28, 2026	0.68	0.69	0.62	0.66	0.66	-1.55%	46,087
Jul 27, 2026	0.62	0.73	0.62	0.67	0.67	5.74%	76,549
Jul 24, 2026	0.66	0.70	0.59	0.63	0.63	3.92%	127,932