Skip to main content
KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
0.115
-0.005 (-4.10%)
At close: Apr 28, 2026, 4:00 PM EDT
0.114
-0.001 (-0.87%)
Pre-market: Apr 29, 2026, 6:03 AM EDT

KALA BIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.100.110.11-4.10%4,588,109
Apr 27, 20260.140.170.120.120.12-12.27%5,425,281
Apr 24, 20260.150.160.140.140.14-11.62%7,360,344
Apr 23, 20260.180.180.150.150.15-12.75%3,612,009
Apr 22, 20260.190.190.170.180.18-4.65%3,979,098
Apr 21, 20260.200.210.180.190.19-7.45%6,794,236
Apr 20, 20260.190.200.190.200.200.55%1,947,538
Apr 17, 20260.190.210.190.200.204.08%1,690,862
Apr 16, 20260.200.200.180.190.19-3.87%3,191,772
Apr 15, 20260.220.220.190.200.20-11.96%3,556,137
Apr 14, 20260.230.230.210.230.231.30%2,058,422
Apr 13, 20260.240.240.200.220.229.80%4,702,769
Apr 10, 20260.190.210.190.200.2010.93%3,327,569
Apr 9, 20260.180.190.170.180.182.92%1,619,034
Apr 8, 20260.170.180.160.180.1810.23%1,811,876
Apr 7, 20260.170.170.160.160.16-6.71%1,799,635
Apr 6, 20260.180.180.160.170.171.59%1,564,266
Apr 2, 20260.160.170.150.170.174.42%3,295,329
Apr 1, 20260.180.200.160.160.16-5.83%5,787,730
Mar 31, 20260.170.180.170.170.171.23%2,038,876
Mar 30, 20260.180.180.160.170.17-2.68%3,077,447
Mar 27, 20260.200.200.160.180.18-12.15%4,470,805
Mar 26, 20260.210.220.200.200.20-6.67%2,112,976
Mar 25, 20260.220.230.210.210.210.89%3,720,449
Mar 24, 20260.230.240.210.210.21-8.72%3,769,241
Mar 23, 20260.230.240.220.230.23-1.73%2,914,850
Mar 20, 20260.250.250.220.240.24-3.70%2,698,712
Mar 19, 20260.250.250.230.250.25-2.61%3,948,704
Mar 18, 20260.250.250.230.250.250.16%3,227,931
Mar 17, 20260.270.270.240.250.25-5.37%6,825,715
Mar 16, 20260.280.280.260.270.27-4.86%5,470,309
Mar 13, 20260.280.290.260.280.28-5.66%11,502,138
Mar 12, 20260.330.340.290.300.30-18.66%22,295,676
Mar 11, 20260.460.510.340.360.3624.16%291,101,775
Mar 10, 20260.270.320.250.290.2912.82%1,226,543
Mar 9, 20260.280.300.230.260.26-6.33%1,279,940
Mar 6, 20260.280.290.260.280.281.13%1,780,216
Mar 5, 20260.350.350.270.280.28-20.36%3,022,207
Mar 4, 20260.360.400.340.350.35-1.54%1,684,880
Mar 3, 20260.390.400.350.350.35-9.61%586,027
Mar 2, 20260.380.400.370.390.392.11%194,462
Feb 27, 20260.390.400.370.380.38-205,829
Feb 26, 20260.410.410.360.380.38-5.94%403,333
Feb 25, 20260.410.420.380.400.40-1.51%486,380
Feb 24, 20260.390.420.380.410.417.78%341,226
Feb 23, 20260.410.420.380.380.380.16%368,403
Feb 20, 20260.410.420.380.380.38-5.99%336,498
Feb 19, 20260.410.420.390.400.406.37%174,073
Feb 18, 20260.390.430.360.380.38-4.52%732,906
Feb 17, 20260.420.440.380.400.40-2.09%634,980
Feb 13, 20260.370.420.350.410.4111.89%796,285
Feb 12, 20260.400.400.360.360.36-9.13%873,873
Feb 11, 20260.420.420.380.400.40-6.50%657,641
Feb 10, 20260.400.430.400.430.433.04%419,337
Feb 9, 20260.440.460.400.420.42-5.68%747,917
Feb 6, 20260.410.460.400.440.4410.28%2,107,673
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