KALA BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.52	0.55	0.49	0.54	0.54	6.03%	157,856
Sep 4, 2026	0.55	0.56	0.50	0.51	0.51	-9.57%	250,566
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
Jul 23, 2026	0.73	0.73	0.60	0.61	0.61	-17.14%	246,824
Jul 22, 2026	0.76	0.76	0.70	0.74	0.74	0.42%	116,648
Jul 21, 2026	0.76	0.80	0.73	0.73	0.73	-2.20%	104,918
Jul 20, 2026	0.77	0.80	0.73	0.75	0.75	-3.34%	78,859
Jul 17, 2026	0.91	0.91	0.76	0.78	0.78	-8.42%	188,266
Jul 16, 2026	1.01	1.04	0.83	0.85	0.85	-17.76%	247,755
Jul 15, 2026	0.98	1.14	0.98	1.03	1.03	6.92%	325,490
Jul 14, 2026	1.11	1.11	0.93	0.96	0.96	-11.62%	236,075
Jul 13, 2026	1.15	1.22	1.07	1.09	1.09	-7.23%	211,991
Jul 10, 2026	1.37	1.37	1.16	1.18	1.18	-12.96%	318,833
Jul 9, 2026	1.41	1.41	1.30	1.35	1.35	-2.88%	97,528
Jul 8, 2026	1.51	1.51	1.30	1.39	1.39	-7.95%	156,810
Jul 7, 2026	1.51	1.54	1.44	1.51	1.51	-1.95%	71,259
Jul 6, 2026	1.68	2.04	1.48	1.54	1.54	-8.33%	497,142
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