KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.19	0.20	0.18	0.19	0.19	-2.78%	120,957
Oct 21, 2026	0.20	0.21	0.18	0.19	0.19	0.58%	236,166
Oct 20, 2026	0.20	0.21	0.19	0.19	0.19	-1.51%	375,258
Oct 19, 2026	0.20	0.21	0.19	0.19	0.19	1.42%	253,606
Oct 16, 2026	0.20	0.20	0.18	0.19	0.19	-1.20%	287,571
Oct 15, 2026	0.19	0.21	0.17	0.19	0.19	2.23%	860,501
Oct 14, 2026	0.26	0.26	0.11	0.19	0.19	-27.69%	1,667,881
Oct 13, 2026	0.29	0.29	0.26	0.26	0.26	-7.14%	426,155
Oct 12, 2026	0.29	0.30	0.28	0.28	0.28	-4.75%	380,967
Oct 9, 2026	0.30	0.30	0.29	0.29	0.29	-0.89%	285,508
Oct 8, 2026	0.35	0.35	0.29	0.30	0.30	-17.61%	662,495
Oct 7, 2026	0.37	0.40	0.34	0.36	0.36	-1.10%	654,426
Oct 6, 2026	0.35	0.39	0.34	0.36	0.36	0.41%	420,228
Oct 5, 2026	0.39	0.39	0.35	0.36	0.36	-5.84%	1,082,176
Oct 2, 2026	0.41	0.42	0.38	0.39	0.39	-8.20%	1,075,244
Oct 1, 2026	0.42	0.46	0.41	0.42	0.42	-2.31%	1,621,418
Sep 30, 2026	0.53	0.54	0.41	0.43	0.43	-14.70%	29,433,935
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