Skip to main content
KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
0.255
-0.023 (-8.34%)
Mar 9, 2026, 2:53 PM EDT - Market open

KALA BIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.300.230.25--9.35%969,671
Mar 6, 20260.280.290.260.280.281.13%1,764,919
Mar 5, 20260.350.350.270.280.28-20.36%2,943,091
Mar 4, 20260.360.400.340.350.35-1.54%1,679,854
Mar 3, 20260.390.400.350.350.35-9.61%572,554
Mar 2, 20260.380.400.370.390.392.11%193,861
Feb 27, 20260.390.400.370.380.38-202,623
Feb 26, 20260.410.410.360.380.38-5.94%385,822
Feb 25, 20260.410.420.380.400.40-1.51%484,544
Feb 24, 20260.390.420.380.410.417.78%338,446
Feb 23, 20260.410.420.380.380.380.16%366,776
Feb 20, 20260.410.420.380.380.38-5.99%323,348
Feb 19, 20260.410.420.390.400.406.37%170,312
Feb 18, 20260.390.430.360.380.38-4.52%726,730
Feb 17, 20260.420.440.380.400.40-2.09%633,190
Feb 13, 20260.370.420.350.410.4111.89%782,543
Feb 12, 20260.400.400.360.360.36-9.13%868,458
Feb 11, 20260.420.420.380.400.40-6.50%626,160
Feb 10, 20260.400.430.400.430.433.04%400,231
Feb 9, 20260.440.460.400.420.42-5.68%721,256
Feb 6, 20260.410.460.400.440.4410.28%1,211,535
Feb 5, 20260.430.450.380.400.40-9.46%648,838
Feb 4, 20260.470.470.410.440.44-6.29%1,000,048
Feb 3, 20260.530.550.470.470.47-10.84%1,267,215
Feb 2, 20260.500.540.500.530.53-0.47%280,573
Jan 30, 20260.530.540.510.530.53-1.85%522,360
Jan 29, 20260.570.580.530.540.54-6.82%945,255
Jan 28, 20260.590.590.570.580.58-2.44%425,598
Jan 27, 20260.560.590.560.590.592.08%621,735
Jan 26, 20260.600.600.570.580.58-3.82%796,615
Jan 23, 20260.600.610.580.610.612.54%675,231
Jan 22, 20260.600.620.590.590.59-2.09%828,465
Jan 21, 20260.620.630.580.600.60-695,229
Jan 20, 20260.650.650.600.600.60-10.73%1,018,115
Jan 16, 20260.650.710.620.680.6812.37%4,495,562
Jan 15, 20260.640.650.600.600.60-5.06%551,187
Jan 14, 20260.610.660.610.630.633.87%1,448,949
Jan 13, 20260.620.630.610.610.61-4.83%635,754
Jan 12, 20260.620.640.610.640.641.35%501,786
Jan 9, 20260.630.650.600.630.63-2.70%1,449,057
Jan 8, 20260.650.680.620.650.65-2.41%1,475,435
Jan 7, 20260.640.690.610.670.670.99%3,695,181
Jan 6, 20260.670.740.630.660.666.90%8,660,856
Jan 5, 20260.630.650.610.620.62-0.82%12,199,037
Jan 2, 20260.560.640.560.620.6211.73%815,017
Dec 31, 20250.530.560.530.560.56-1.82%669,108
Dec 30, 20250.610.610.560.570.57-2.58%1,244,864
Dec 29, 20250.640.650.580.580.58-10.58%945,200
Dec 26, 20250.630.660.620.650.651.53%928,703
Dec 24, 20250.600.720.600.640.6412.32%3,503,329
Dec 23, 20250.590.630.570.570.57-2.83%680,954
Dec 22, 20250.620.640.580.590.59-5.74%990,968
Dec 19, 20250.570.660.570.620.627.55%2,029,433
Dec 18, 20250.610.620.510.580.58-1.65%1,709,871
Dec 17, 20250.560.670.550.590.595.89%4,606,025
Dec 16, 20250.600.610.550.560.56-8.35%1,951,561
Dec 15, 20250.660.670.600.610.61-10.22%2,084,976
Dec 12, 20250.710.730.680.680.68-2.82%1,392,309
Dec 11, 20250.750.800.670.690.69-9.75%2,870,261
Dec 10, 20250.790.800.710.770.77-2.06%2,516,197
Dec 9, 20250.760.860.760.790.79-6.23%2,305,127
Dec 8, 20250.850.860.750.840.84-6.86%5,357,433
Dec 5, 20251.001.020.860.900.90-6.64%11,339,113
Dec 4, 20251.321.720.950.960.964.22%180,162,698
Dec 3, 20251.081.120.900.930.93-15.91%7,451,465
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