KALA BIO, Inc. - 0JQ2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.41	0.38	0.38	0.43	0.38	2,477
February 19, 2026	0.4	0.41	0.41	0.41	0.39	6,251
February 18, 2026	0.39	0.4	0.4	0.41	0.37	20,216
February 17, 2026	0.42	0.42	0.42	0.44	0.38	5,902
February 13, 2026	0.35	0.4	0.4	0.4	0.35	4,854
February 12, 2026	0.4	0.38	0.38	0.4	0.38	1,543
February 11, 2026	0.43	0.39	0.39	0.43	0.38	19,741
February 10, 2026	0.4	0.4	0.4	0.43	0.4	18,846
February 09, 2026	0.42	0.43	0.43	0.46	0.42	30,403
February 06, 2026	0.41	0.45	0.45	0.45	0.4	6,101
February 05, 2026	0.45	0.44	0.44	0.45	0.43	2,127
February 04, 2026	0.48	0.41	0.41	0.48	0.41	88,243
February 03, 2026	0.53	0.48	0.48	0.54	0.47	20,027
February 02, 2026	0.56	0.54	0.54	0.56	0.51	5,116
January 30, 2026	0.56	0.53	0.53	0.56	0.51	15,988
January 29, 2026	0.57	0.53	0.53	0.57	0.53	19,181
January 28, 2026	0.59	0.58	0.58	0.59	0.56	13,116
January 27, 2026	0.57	0.57	0.57	0.58	0.56	34,450
January 26, 2026	0.59	0.58	0.58	0.61	0.58	20,626
January 23, 2026	0.59	0.59	0.59	0.6	0.58	5,200
January 22, 2026	0.6	0.62	0.62	0.62	0.6	3,715
January 21, 2026	0.6	0.6	0.6	0.62	0.58	11,643
January 20, 2026	0.65	0.64	0.64	0.65	0.62	41,494
January 16, 2026	0.64	0.69	0.69	0.71	0.63	36,152
January 15, 2026	0.64	0.64	0.64	0.64	0.62	1,634
January 14, 2026	0.6	0.62	0.62	0.62	0.6	140
January 13, 2026	0.61	0.61	0.61	0.63	0.61	8,534
January 12, 2026	0.63	0.64	0.64	0.64	0.61	4,811
January 09, 2026	0.61	0.63	0.63	0.64	0.6	9,616
January 08, 2026	0.65	0.62	0.62	0.67	0.62	33,846
January 07, 2026	0.64	0.63	0.63	0.65	0.61	21,968
January 06, 2026	0.72	0.7	0.7	0.74	0.64	146,754
January 05, 2026	0.61	0.63	0.63	0.63	0.61	40,972
January 02, 2026	0.56	0.58	0.58	0.58	0.56	6,375
December 31, 2025	0.53	0.55	0.55	0.56	0.53	20,547
December 30, 2025	0.61	0.58	0.58	0.61	0.57	60,200
December 29, 2025	0.63	0.6	0.6	0.65	0.59	38,077
December 24, 2025	0.62	0.66	0.66	0.71	0.62	32,008
December 23, 2025	0.6	0.6	0.6	0.61	0.6	59,278
December 22, 2025	0.62	0.62	0.62	0.64	0.6	8,956
December 19, 2025	0.56	0.61	0.61	0.62	0.56	36,549
December 18, 2025	0.62	0.56	0.56	0.62	0.53	47,150
December 17, 2025	0.56	0.65	0.65	0.65	0.55	21,776
December 16, 2025	0.61	0.57	0.57	0.63	0.56	128,436
December 15, 2025	0.64	0.61	0.61	0.66	0.6	23,626
December 12, 2025	0.7	0.72	0.72	0.72	0.7	16,073
December 11, 2025	0.75	0.76	0.76	0.79	0.73	26,462
December 10, 2025	0.79	0.75	0.75	0.8	0.75	47,080
December 09, 2025	0.81	0.82	0.82	0.86	0.77	28,943
December 08, 2025	0.86	0.86	0.86	0.86	0.77	89,969
December 05, 2025	1.01	0.9	0.9	1.05	0.86	225,178
December 04, 2025	1.05	1.11	1.11	1.66	1.02	835,677
December 03, 2025	1.06	0.96	0.96	1.11	0.93	48,361
December 02, 2025	1.24	1.21	1.21	1.36	1.16	74,781
December 01, 2025	1.1	1.6	1.6	1.84	1.05	1.68M
November 28, 2025	0.88	0.97	0.97	1.01	0.85	57,261
November 26, 2025	0.84	0.76	0.76	0.87	0.7	236,922
November 25, 2025	0.65	0.62	0.62	0.65	0.62	878
November 21, 2025	0.63	0.67	0.67	0.67	0.63	170
November 20, 2025	0.66	0.66	0.66	0.66	0.64	553

KALA BIO, Inc. (0JQ2.L) LSE