Skip to main content
KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
0.900
-0.064 (-6.64%)
At close: Dec 5, 2025, 4:00 PM EST
0.888
-0.012 (-1.33%)
After-hours: Dec 5, 2025, 7:59 PM EST

KALA BIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.020.860.900.90-6.64%11,221,898
Dec 4, 20251.321.720.950.960.964.22%178,862,804
Dec 3, 20251.081.120.900.930.93-15.91%2,991,411
Dec 2, 20251.231.371.101.101.10-17.29%6,264,314
Dec 1, 20251.301.911.171.331.3337.67%169,816,902
Nov 28, 20250.961.010.850.970.976.12%4,056,837
Nov 26, 20250.801.140.700.910.9142.63%31,687,095
Nov 25, 20250.620.650.610.640.643.45%3,043,803
Nov 24, 20250.630.650.610.620.62-0.48%99,282
Nov 21, 20250.650.670.610.620.62-4.44%107,463
Nov 20, 20250.650.680.620.650.652.50%122,593
Nov 19, 20250.690.700.630.630.63-8.10%166,409
Nov 18, 20250.690.700.650.690.69-1.46%161,365
Nov 17, 20250.720.730.680.700.70-1.01%186,219
Nov 14, 20250.660.720.640.710.717.31%280,112
Nov 13, 20250.730.730.640.660.66-9.43%218,294
Nov 12, 20250.730.750.700.730.73-2.55%75,695
Nov 11, 20250.730.770.710.750.751.98%35,445
Nov 10, 20250.730.790.700.730.732.40%402,526
Nov 7, 20250.750.760.700.710.71-2.66%175,244
Nov 6, 20250.750.800.720.730.73-3.79%174,102
Nov 5, 20250.740.800.730.760.761.44%79,800
Nov 4, 20250.740.800.740.750.75-1.34%134,534
Nov 3, 20250.800.810.760.760.76-2.35%154,057
Oct 31, 20250.750.800.740.780.783.22%148,617
Oct 30, 20250.780.790.750.760.76-5.38%168,171
Oct 29, 20250.820.820.770.800.80-4.12%249,364
Oct 28, 20250.810.830.790.830.833.38%248,196
Oct 27, 20250.790.830.780.810.811.24%354,484
Oct 24, 20250.770.830.770.800.801.75%394,376
Oct 23, 20250.820.900.780.780.78-4.97%666,826
Oct 22, 20250.910.930.820.820.82-11.50%657,621
Oct 21, 20250.850.980.850.930.93-2.11%871,423
Oct 20, 20250.881.040.800.950.95-27.47%4,533,883
Oct 17, 20251.361.361.291.311.31-5.07%422,220
Oct 16, 20251.371.421.361.381.38-2.13%361,069
Oct 15, 20251.511.511.361.411.41-6.62%692,397
Oct 14, 20251.491.521.401.511.511.34%418,571
Oct 13, 20251.431.491.421.491.494.20%248,249
Oct 10, 20251.551.551.401.431.43-7.74%833,486
Oct 9, 20251.601.601.511.551.55-1.27%425,081
Oct 8, 20251.631.701.561.571.57-4.27%753,448
Oct 7, 20251.501.681.501.641.647.89%1,151,557
Oct 6, 20251.551.611.511.521.52-1.30%934,148
Oct 3, 20251.511.691.491.541.54-1,641,294
Oct 2, 20251.391.541.371.541.5413.24%1,650,525
Oct 1, 20251.461.481.261.361.36-11.11%3,095,624
Sep 30, 20251.781.951.501.531.53-25.18%4,910,318
Sep 29, 20251.472.461.102.052.05-89.27%36,289,004
Sep 26, 202518.9019.4818.3419.0519.054.56%395,572
Sep 25, 202519.0219.7718.1218.2218.22-4.78%167,909
Sep 24, 202517.0719.3716.5119.1419.1413.22%276,111
Sep 23, 202518.2818.6916.3616.9016.90-8.89%215,049
Sep 22, 202519.5019.6217.7218.5518.55-5.50%238,218
Sep 19, 202517.5019.8817.2719.6319.6311.95%369,718
Sep 18, 202517.5418.1717.2417.5417.540.37%90,046
Sep 17, 202519.0220.6017.4617.4717.47-4.64%353,435
Sep 16, 202518.7820.1318.1718.3218.32-4.83%211,420
Sep 15, 202519.2519.6917.0319.2519.253.38%493,203
Sep 12, 202517.0018.8916.9018.6218.629.53%548,439
Sep 11, 202515.7217.1715.5517.0017.0011.33%338,806
Sep 10, 202513.8715.2813.4115.2715.279.07%228,873
Sep 9, 202514.3614.7313.1414.0014.00-3.31%215,186
Sep 8, 202515.6015.6614.1514.4814.48-0.48%238,283
Sep 5, 202514.2315.0013.7514.5514.550.14%367,896
Sep 4, 202515.2415.8013.5714.5314.53-3.20%440,997
Sep 3, 202512.6415.2111.9015.0115.0123.13%601,838
Sep 2, 202512.0312.9110.9712.1912.198.65%432,492
Aug 29, 202510.5811.6810.3911.2211.225.95%405,306
Aug 28, 20259.6810.599.5010.5910.599.74%411,841
Aug 27, 20259.249.689.249.659.653.65%119,224
Aug 26, 20258.789.398.509.319.316.04%120,405
Aug 25, 20259.159.358.608.788.78-4.67%116,960
Aug 22, 20258.599.238.539.219.218.35%150,667
Aug 21, 20258.348.567.938.508.501.92%105,610
Aug 20, 20258.398.397.888.348.34-0.60%113,736
Aug 19, 20258.608.607.718.398.39-2.21%151,978
Aug 18, 20258.458.758.148.588.583.12%87,007
Aug 15, 20258.018.457.518.328.323.10%134,983
Aug 14, 20257.878.147.388.078.072.54%72,159
Aug 13, 20257.407.987.407.877.875.78%71,093
Aug 12, 20257.207.817.207.447.443.33%49,190
Aug 11, 20257.327.697.137.207.20-2.44%47,710
Aug 8, 20257.127.717.057.387.383.07%108,492
Aug 7, 20257.467.687.007.167.16-2.19%110,169
Aug 6, 20257.707.927.257.327.32-4.94%84,315
Aug 5, 20257.307.957.007.707.703.36%171,974
Aug 4, 20257.497.656.967.457.45-0.67%85,166
Aug 1, 20256.587.636.507.507.5010.78%138,480
Jul 31, 20257.157.506.466.776.77-5.18%188,917
Jul 30, 20258.308.307.057.147.14-15.00%325,804
Jul 29, 20257.938.487.748.408.405.93%155,201
Jul 28, 20258.258.497.557.937.93-1.98%208,576
Jul 25, 20257.008.416.708.098.0915.57%434,048
Jul 24, 20255.757.105.677.007.0023.89%637,859
Jul 23, 20255.425.965.355.655.652.73%485,349
Jul 22, 20255.736.015.405.505.50-3.51%93,655
Jul 21, 20255.795.935.645.705.70-0.70%73,569
Jul 18, 20255.886.205.615.745.74-3.85%43,124
Jul 17, 20256.076.195.825.975.970.17%63,253