KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.85	3.66	2.85	3.61	3.61	26.89%	951,481
Jun 17, 2026	3.19	3.41	2.81	2.85	2.85	-9.39%	143,037
Jun 16, 2026	2.68	3.19	2.65	3.14	3.14	18.94%	174,666
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
May 18, 2026	2.90	2.92	2.60	2.71	2.71	-7.51%	52,383
May 15, 2026	3.02	3.20	2.90	2.93	2.93	-5.18%	51,506
May 14, 2026	3.05	3.12	2.87	3.09	3.09	0.98%	30,794
May 13, 2026	2.90	3.45	2.90	3.06	3.06	-1.92%	79,980
May 12, 2026	3.82	3.89	2.85	3.12	3.12	-20.20%	168,854
May 11, 2026	3.62	3.96	3.24	3.91	3.91	-1.39%	189,057
May 8, 2026	4.13	4.18	3.30	3.97	3.97	-4.57%	150,525
May 7, 2026	4.39	4.44	3.88	4.16	4.16	-27.80%	164,200
May 6, 2026	5.68	5.85	4.98	5.76	5.76	2.68%	25,478
May 5, 2026	5.41	5.88	5.41	5.61	5.61	3.80%	42,157
May 4, 2026	5.60	5.80	5.34	5.40	5.40	-0.92%	32,548
May 1, 2026	5.50	5.90	5.33	5.45	5.45	3.71%	68,366
Apr 30, 2026	5.47	5.51	5.20	5.26	5.26	-3.93%	62,086
Apr 29, 2026	5.68	5.73	5.15	5.47	5.47	-4.45%	76,894
Apr 28, 2026	5.97	6.00	5.11	5.73	5.73	-4.10%	93,032
Apr 27, 2026	7.00	8.25	5.90	5.97	5.97	-12.27%	109,173
Apr 24, 2026	7.74	7.97	6.75	6.81	6.81	-11.62%	147,206
Apr 23, 2026	8.83	9.00	7.60	7.70	7.70	-12.75%	72,240
Apr 22, 2026	9.27	9.65	8.55	8.83	8.83	-4.65%	79,581
Apr 21, 2026	10.00	10.38	9.00	9.26	9.26	-7.45%	135,884
Apr 20, 2026	9.50	10.10	9.50	10.00	10.00	0.55%	38,950
Apr 17, 2026	9.57	10.26	9.38	9.95	9.95	4.08%	33,817
Apr 16, 2026	9.83	9.94	9.00	9.56	9.56	-3.87%	63,835
Apr 15, 2026	11.18	11.18	9.50	9.94	9.94	-11.96%	71,122
Apr 14, 2026	11.33	11.33	10.50	11.29	11.29	1.30%	41,168
Apr 13, 2026	11.85	11.85	10.05	11.15	11.15	9.80%	94,055
Apr 10, 2026	9.50	10.49	9.50	10.15	10.15	10.93%	66,551
Apr 9, 2026	9.00	9.38	8.63	9.15	9.15	2.92%	32,380