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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.67	0.67	0.67	0.67	0.67	15
November 17, 2025	0.73	0.7	0.7	0.73	0.69	1,348
November 14, 2025	0.66	0.65	0.65	0.66	0.64	4,163
November 13, 2025	0.72	0.67	0.67	0.72	0.65	5,629
November 12, 2025	0.72	0.72	0.72	0.72	0.72	377
November 11, 2025	0.75	0.75	0.75	0.75	0.75	65
November 10, 2025	0.71	0.77	0.77	0.77	0.71	40,645
November 07, 2025	0.75	0.71	0.71	0.75	0.71	4,152
November 06, 2025	0.8	0.77	0.77	0.8	0.77	2,445
November 05, 2025	0.75	0.76	0.76	0.77	0.75	344
November 04, 2025	0.76	0.75	0.75	0.77	0.75	3,308
November 03, 2025	0.79	0.8	0.8	0.8	0.79	2,261
October 31, 2025	0.75	0.77	0.77	0.77	0.75	734
October 30, 2025	0.79	0.77	0.77	0.79	0.77	3,689
October 29, 2025	0.8	0.8	0.8	0.82	0.8	1,112
October 28, 2025	0.81	0.83	0.83	0.83	0.79	2,806
October 27, 2025	0.81	0.78	0.78	0.83	0.78	31,421
October 24, 2025	0.8	0.81	0.81	0.83	0.78	6,979
October 23, 2025	0.84	0.85	0.85	0.9	0.82	4,423
October 22, 2025	0.91	0.87	0.87	0.93	0.86	12,409
October 21, 2025	0.91	0.98	0.98	0.98	0.86	29,098
October 20, 2025	1.01	1.02	1.02	1.12	0.8	121,236
October 17, 2025	1.32	1.29	1.29	1.32	1.29	43,568
October 16, 2025	1.39	1.39	1.39	1.41	1.37	5,444
October 15, 2025	1.45	1.45	1.45	1.47	1.36	10,988

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