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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	1.78	1.53	1.53	1.95	1.5	4.91M
September 29, 2025	1.47	2.05	2.05	2.46	1.1	36.29M
September 26, 2025	18.9	19.05	19.05	19.48	18.34	395,572
September 25, 2025	19.02	18.22	18.22	19.77	18.12	167,909
September 24, 2025	17.07	19.14	19.14	19.37	16.51	276,111
September 23, 2025	18.28	16.9	16.9	18.69	16.36	215,049
September 22, 2025	19.5	18.55	18.55	19.62	17.72	238,218
September 19, 2025	17.5	19.63	19.63	19.88	17.27	369,718
September 18, 2025	17.54	17.54	17.54	18.17	17.24	90,046
September 17, 2025	19.02	17.47	17.47	20.6	17.46	353,435
September 16, 2025	18.78	18.32	18.32	20.13	18.17	211,420
September 15, 2025	19.25	19.25	19.25	19.69	17.03	493,203
September 12, 2025	17	18.62	18.62	18.89	16.9	548,439
September 11, 2025	15.72	17	17	17.17	15.55	336,344
September 10, 2025	13.87	15.27	15.27	15.28	13.41	228,900
September 09, 2025	14.36	14	14	14.73	13.13	215,200
September 08, 2025	15.6	14.48	14.48	15.66	14.15	238,283
September 05, 2025	14.23	14.55	14.55	15	13.75	367,174
September 04, 2025	15.24	14.53	14.53	15.8	13.57	440,997
September 03, 2025	12.64	15.01	15.01	15.21	11.9	601,838
September 02, 2025	12.03	12.19	12.19	12.91	10.97	432,492
August 29, 2025	10.58	11.22	11.22	11.68	10.39	405,306
August 28, 2025	9.68	10.59	10.59	10.59	9.5	411,841
August 27, 2025	9.24	9.65	9.65	9.68	9.24	119,224
August 26, 2025	8.78	9.31	9.31	9.39	8.5	120,405
August 25, 2025	9.15	8.78	8.78	9.35	8.6	117,000
August 22, 2025	8.59	9.21	9.21	9.23	8.53	150,700
August 21, 2025	8.34	8.5	8.5	8.56	7.93	105,610
August 20, 2025	8.39	8.34	8.34	8.39	7.88	113,736
August 19, 2025	8.6	8.39	8.39	8.6	7.71	152,000
August 18, 2025	8.45	8.58	8.58	8.75	8.14	87,007
August 15, 2025	8.01	8.32	8.32	8.45	7.51	135,000

KALA BIO, Inc. (KALA) NASDAQ