KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
2.430
-0.090 (-3.57%)
Jun 29, 2026, 10:33 AM EDT - Market open
KALA BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.58 | 2.71 | 2.46 | 2.52 | 2.52 | -1.18% | 31,830 |
| Jun 25, 2026 | 2.96 | 3.01 | 2.55 | 2.55 | 2.55 | -15.00% | 51,932 |
| Jun 24, 2026 | 3.09 | 3.42 | 2.95 | 3.00 | 3.00 | -3.85% | 70,413 |
| Jun 23, 2026 | 3.36 | 3.54 | 3.11 | 3.12 | 3.12 | -11.86% | 67,634 |
| Jun 22, 2026 | 3.69 | 3.71 | 3.22 | 3.54 | 3.54 | -1.94% | 136,778 |
| 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 |
| Apr 8, 2026 | 8.47 | 9.00 | 8.24 | 8.89 | 8.89 | 10.23% | 36,237 |
| Apr 7, 2026 | 8.49 | 8.49 | 7.75 | 8.07 | 8.07 | -6.71% | 35,992 |
| Apr 6, 2026 | 8.75 | 8.99 | 8.23 | 8.65 | 8.65 | 1.59% | 31,285 |
| Apr 2, 2026 | 8.00 | 8.68 | 7.28 | 8.51 | 8.51 | 4.42% | 65,906 |
| Apr 1, 2026 | 9.00 | 9.90 | 8.08 | 8.15 | 8.15 | -5.83% | 115,754 |
| Mar 31, 2026 | 8.50 | 9.00 | 8.29 | 8.66 | 8.66 | 1.23% | 40,777 |
| Mar 30, 2026 | 9.00 | 9.18 | 8.05 | 8.55 | 8.55 | -2.68% | 61,548 |
| Mar 27, 2026 | 10.21 | 10.21 | 8.04 | 8.79 | 8.79 | -12.15% | 89,416 |
| Mar 26, 2026 | 10.50 | 11.12 | 10.00 | 10.00 | 10.00 | -6.67% | 42,259 |
| Mar 25, 2026 | 10.87 | 11.47 | 10.66 | 10.72 | 10.72 | 0.89% | 74,408 |
| Mar 24, 2026 | 11.74 | 11.95 | 10.56 | 10.62 | 10.62 | -8.72% | 75,384 |
| Mar 23, 2026 | 11.41 | 12.21 | 11.00 | 11.64 | 11.64 | -1.73% | 58,297 |
| Mar 20, 2026 | 12.49 | 12.49 | 11.05 | 11.84 | 11.84 | -3.70% | 53,974 |
| Mar 19, 2026 | 12.63 | 12.63 | 11.55 | 12.30 | 12.30 | -2.61% | 78,974 |
| Mar 18, 2026 | 12.32 | 12.64 | 11.65 | 12.63 | 12.63 | 0.16% | 64,558 |
| Mar 17, 2026 | 13.54 | 13.54 | 11.87 | 12.61 | 12.61 | -5.37% | 136,514 |
| Mar 16, 2026 | 14.00 | 14.16 | 12.99 | 13.32 | 13.32 | -4.86% | 109,406 |
| Mar 13, 2026 | 14.00 | 14.50 | 13.06 | 14.00 | 14.00 | -5.66% | 230,042 |
| Mar 12, 2026 | 16.73 | 16.90 | 14.39 | 14.84 | 14.84 | -18.66% | 445,913 |
| Mar 11, 2026 | 22.84 | 25.50 | 16.75 | 18.25 | 18.25 | 24.16% | 5,822,035 |
| Mar 10, 2026 | 13.33 | 15.90 | 12.50 | 14.70 | 14.70 | 12.82% | 24,530 |
| Mar 9, 2026 | 13.90 | 14.78 | 11.63 | 13.03 | 13.03 | -6.33% | 25,598 |
| Mar 6, 2026 | 14.00 | 14.63 | 12.76 | 13.91 | 13.91 | 1.13% | 35,604 |
| Mar 5, 2026 | 17.71 | 17.72 | 13.50 | 13.75 | 13.75 | -20.36% | 60,444 |
| Mar 4, 2026 | 17.97 | 19.75 | 16.85 | 17.27 | 17.27 | -1.54% | 33,697 |
| Mar 3, 2026 | 19.55 | 20.15 | 17.45 | 17.54 | 17.54 | -9.61% | 11,720 |
| Mar 2, 2026 | 19.00 | 20.00 | 18.62 | 19.40 | 19.40 | 2.11% | 3,889 |
| Feb 27, 2026 | 19.70 | 19.85 | 18.62 | 19.00 | 19.00 | - | 4,116 |
| Feb 26, 2026 | 20.32 | 20.50 | 18.01 | 19.00 | 19.00 | -5.94% | 8,066 |
| Feb 25, 2026 | 20.50 | 20.91 | 19.18 | 20.20 | 20.20 | -1.51% | 9,727 |
| Feb 24, 2026 | 19.50 | 20.96 | 18.80 | 20.51 | 20.51 | 7.78% | 6,824 |
| Feb 23, 2026 | 20.50 | 20.96 | 18.75 | 19.03 | 19.03 | 0.16% | 7,368 |
| Feb 20, 2026 | 20.50 | 21.10 | 18.77 | 19.00 | 19.00 | -5.99% | 6,729 |
| Feb 19, 2026 | 20.45 | 20.94 | 19.57 | 20.21 | 20.21 | 6.37% | 3,481 |
| Feb 18, 2026 | 19.70 | 21.33 | 18.02 | 19.00 | 19.00 | -4.52% | 14,658 |
| Feb 17, 2026 | 21.00 | 22.07 | 19.01 | 19.90 | 19.90 | -2.09% | 12,699 |
| Feb 13, 2026 | 18.25 | 20.98 | 17.64 | 20.33 | 20.33 | 11.89% | 15,925 |
| Feb 12, 2026 | 19.94 | 19.99 | 18.17 | 18.17 | 18.17 | -9.13% | 17,477 |
| Feb 11, 2026 | 20.90 | 21.11 | 19.06 | 19.99 | 19.99 | -6.50% | 13,152 |
| Feb 10, 2026 | 20.13 | 21.64 | 20.02 | 21.38 | 21.38 | 3.04% | 8,386 |
| Feb 9, 2026 | 22.04 | 23.17 | 20.00 | 20.75 | 20.75 | -5.68% | 14,958 |
| Feb 6, 2026 | 20.72 | 22.88 | 20.05 | 22.00 | 22.00 | 10.28% | 42,153 |
| Feb 5, 2026 | 21.46 | 22.41 | 19.01 | 19.95 | 19.95 | -9.46% | 12,976 |
| Feb 4, 2026 | 23.74 | 23.74 | 20.66 | 22.04 | 22.04 | -6.29% | 20,000 |
| Feb 3, 2026 | 26.37 | 27.50 | 23.50 | 23.52 | 23.52 | -10.84% | 25,344 |