KALA BIO, Inc. - KALA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.6	0.64	0.64	0.72	0.6	3.49M
December 23, 2025	0.59	0.57	0.57	0.63	0.57	624,552
December 22, 2025	0.62	0.59	0.59	0.64	0.58	991,000
December 19, 2025	0.57	0.62	0.62	0.66	0.57	1.81M
December 18, 2025	0.61	0.58	0.58	0.62	0.51	1.69M
December 17, 2025	0.56	0.59	0.59	0.67	0.55	4.42M
December 16, 2025	0.6	0.56	0.56	0.61	0.55	1.88M
December 15, 2025	0.66	0.61	0.61	0.67	0.6	2.09M
December 12, 2025	0.71	0.68	0.68	0.73	0.68	1.39M
December 11, 2025	0.75	0.69	0.69	0.8	0.67	2.79M
December 10, 2025	0.79	0.77	0.77	0.8	0.71	2.5M
December 09, 2025	0.76	0.79	0.79	0.86	0.76	2.31M
December 08, 2025	0.85	0.84	0.84	0.86	0.75	5.36M
December 05, 2025	1	0.9	0.9	1.02	0.86	11.34M
December 04, 2025	1.32	0.96	0.96	1.72	0.95	178.48M
December 03, 2025	1.08	0.93	0.93	1.12	0.9	3.58M
December 02, 2025	1.23	1.1	1.1	1.38	1.1	6.08M
December 01, 2025	1.3	1.33	1.33	1.91	1.17	169.82M
November 28, 2025	0.96	0.97	0.97	1.01	0.85	4.04M
November 26, 2025	0.8	0.91	0.91	1.14	0.7	31.69M
November 25, 2025	0.62	0.64	0.64	0.65	0.61	3.04M
November 24, 2025	0.63	0.62	0.62	0.65	0.61	99,282
November 21, 2025	0.65	0.62	0.62	0.67	0.61	107,463
November 20, 2025	0.65	0.65	0.65	0.68	0.62	122,593
November 19, 2025	0.69	0.63	0.63	0.7	0.63	166,409
November 18, 2025	0.69	0.69	0.69	0.7	0.65	161,400
November 17, 2025	0.72	0.7	0.7	0.73	0.68	186,219
November 14, 2025	0.66	0.71	0.71	0.72	0.64	280,112
November 13, 2025	0.73	0.66	0.66	0.73	0.64	218,300
November 12, 2025	0.73	0.73	0.73	0.75	0.7	75,700
November 11, 2025	0.73	0.75	0.75	0.77	0.71	35,445
November 10, 2025	0.73	0.73	0.73	0.79	0.7	402,526
November 07, 2025	0.75	0.71	0.71	0.76	0.7	175,244
November 06, 2025	0.75	0.73	0.73	0.8	0.72	174,102
November 05, 2025	0.74	0.76	0.76	0.8	0.73	79,800
November 04, 2025	0.74	0.75	0.75	0.8	0.74	134,534
November 03, 2025	0.8	0.76	0.76	0.81	0.76	154,100
October 31, 2025	0.75	0.78	0.78	0.8	0.74	148,617
October 30, 2025	0.78	0.76	0.76	0.79	0.75	168,200
October 29, 2025	0.82	0.8	0.8	0.82	0.77	249,364
October 28, 2025	0.81	0.83	0.83	0.83	0.79	248,196
October 27, 2025	0.79	0.81	0.81	0.83	0.78	354,484
October 24, 2025	0.77	0.8	0.8	0.83	0.77	394,400
October 23, 2025	0.82	0.78	0.78	0.9	0.78	666,826
October 22, 2025	0.91	0.82	0.82	0.93	0.82	657,621
October 21, 2025	0.85	0.93	0.93	0.98	0.85	871,423
October 20, 2025	0.88	0.95	0.95	1.04	0.8	4.53M
October 17, 2025	1.36	1.31	1.31	1.36	1.29	422,220
October 16, 2025	1.37	1.38	1.38	1.42	1.36	361,100
October 15, 2025	1.51	1.41	1.41	1.51	1.36	692,400
October 14, 2025	1.49	1.51	1.51	1.52	1.4	418,600
October 13, 2025	1.43	1.49	1.49	1.49	1.42	248,249
October 10, 2025	1.55	1.43	1.43	1.55	1.4	833,500
October 09, 2025	1.6	1.55	1.55	1.6	1.51	425,100
October 08, 2025	1.63	1.57	1.57	1.7	1.56	753,448
October 07, 2025	1.5	1.64	1.64	1.68	1.5	1.15M
October 06, 2025	1.55	1.52	1.52	1.61	1.51	934,148
October 03, 2025	1.51	1.54	1.54	1.69	1.49	1.62M
October 02, 2025	1.39	1.54	1.54	1.54	1.37	1.65M
October 01, 2025	1.46	1.36	1.36	1.48	1.26	3.1M

KALA BIO, Inc. (KALA) NASDAQ