KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 7.235 | 7.235 | 7.235 | 7.235 | 361.75 | 0 |
| 2024-02-09 | 7.080 | 7.240 | 7.080 | 7.240 | 362.00 | 3 |
| 2024-02-07 | 6.875 | 6.990 | 6.875 | 6.900 | 345.00 | 0 |
| 2024-01-25 | 7.150 | 7.150 | 7.150 | 7.150 | 357.50 | 0 |
| 2024-01-24 | 7.410 | 7.430 | 7.410 | 7.430 | 371.50 | 1 |
| 2024-01-22 | 7.238 | 7.260 | 7.238 | 7.260 | 363.00 | 28 |
| 2024-01-19 | 7.862 | 7.862 | 7.862 | 7.862 | 393.10 | 12 |
| 2024-01-18 | 8.575 | 8.660 | 8.510 | 8.510 | 425.50 | 0 |
| 2024-01-17 | 8.000 | 8.731 | 7.990 | 8.731 | 436.55 | 2 |
| 2024-01-12 | 7.630 | 7.800 | 7.540 | 7.800 | 390.00 | 3 |
| 2024-01-09 | 8.009 | 8.190 | 8.009 | 8.150 | 407.50 | 1 |
| 2024-01-03 | 7.024 | 7.024 | 7.024 | 7.024 | 351.19 | 1 |
| 2024-01-02 | 6.840 | 6.900 | 6.840 | 6.900 | 345.00 | 6 |
| 2023-12-29 | 6.984 | 6.984 | 6.984 | 6.984 | 349.19 | 20 |
| 2023-12-28 | 7.710 | 7.710 | 7.468 | 7.468 | 373.40 | 2 |
| 2023-12-27 | 8.056 | 8.056 | 8.056 | 8.056 | 402.78 | 2 |
| 2023-12-22 | 6.918 | 7.677 | 6.918 | 7.677 | 383.83 | 45 |
| 2023-12-20 | 6.820 | 6.851 | 6.820 | 6.842 | 342.10 | 18 |
| 2023-12-19 | 7.010 | 7.010 | 6.902 | 6.902 | 345.10 | 4 |
| 2023-12-18 | 7.000 | 7.066 | 7.000 | 7.066 | 353.28 | 7 |
| 2023-12-13 | 6.942 | 6.942 | 6.780 | 6.780 | 339.00 | 13 |
| 2023-12-08 | 7.360 | 7.559 | 7.360 | 7.559 | 377.93 | 3 |
| 2023-12-07 | 8.075 | 8.190 | 7.600 | 7.600 | 380.00 | 12 |
| 2023-12-06 | 8.860 | 9.000 | 8.210 | 8.220 | 411.00 | 11 |
| 2023-12-05 | 7.370 | 8.360 | 7.300 | 8.360 | 418.00 | 13 |
| 2023-11-30 | 6.116 | 6.116 | 6.116 | 6.116 | 305.82 | 0 |
| 2023-11-29 | 5.800 | 5.800 | 5.800 | 5.800 | 290.00 | 2 |
| 2023-11-28 | 6.165 | 6.165 | 5.840 | 5.960 | 298.00 | 5 |
| 2023-11-27 | 6.142 | 6.360 | 6.142 | 6.360 | 318.00 | 4 |
| 2023-11-24 | 6.212 | 6.212 | 6.200 | 6.200 | 310.00 | 0 |
| 2023-11-21 | 5.880 | 5.880 | 5.770 | 5.830 | 291.50 | 0 |
| 2023-11-15 | 5.545 | 5.545 | 5.545 | 5.545 | 277.25 | 2 |
| 2023-11-14 | 5.540 | 6.360 | 5.540 | 6.360 | 318.00 | 0 |
| 2023-11-10 | 5.700 | 5.740 | 5.640 | 5.740 | 287.00 | 11 |
| 2023-11-09 | 6.172 | 6.200 | 6.172 | 6.200 | 310.00 | 9 |
| 2023-11-08 | 6.348 | 6.798 | 6.348 | 6.798 | 339.90 | 12 |
| 2023-11-06 | 6.891 | 6.950 | 6.891 | 6.950 | 347.50 | 4 |
| 2023-11-02 | 6.990 | 6.990 | 6.990 | 6.990 | 349.50 | 2 |
| 2023-11-01 | 6.986 | 6.986 | 6.986 | 6.986 | 349.30 | 2 |
| 2023-10-31 | 6.830 | 7.100 | 6.830 | 7.100 | 355.00 | 4 |
| 2023-10-30 | 7.000 | 7.000 | 6.870 | 6.906 | 345.30 | 10 |
| 2023-10-27 | 7.060 | 7.060 | 7.060 | 7.060 | 353.00 | 0 |
| 2023-10-26 | 7.128 | 7.930 | 7.128 | 7.400 | 370.00 | 1 |
| 2023-10-24 | 7.870 | 8.040 | 7.650 | 7.650 | 382.50 | 0 |
| 2023-10-20 | 7.537 | 7.660 | 7.500 | 7.660 | 383.00 | 1 |
| 2023-10-19 | 7.765 | 7.980 | 7.560 | 7.560 | 378.00 | 0 |
| 2023-10-16 | 8.018 | 8.098 | 8.018 | 8.098 | 404.90 | 4 |
| 2023-10-13 | 8.284 | 8.284 | 8.284 | 8.284 | 414.18 | 2 |
| 2023-10-05 | 8.400 | 8.400 | 8.400 | 8.400 | 420.00 | 0 |
| 2023-09-28 | 8.849 | 8.849 | 8.836 | 8.836 | 441.80 | 6 |
| 2023-09-27 | 9.410 | 9.424 | 9.320 | 9.320 | 466.00 | 22 |
| 2023-09-26 | 9.753 | 9.791 | 9.753 | 9.776 | 488.80 | 32 |
| 2023-09-20 | 10.530 | 10.530 | 10.530 | 10.530 | 526.52 | 2 |
| 2023-09-19 | 10.690 | 10.690 | 10.690 | 10.690 | 534.50 | 1 |
| 2023-09-18 | 10.584 | 10.584 | 10.584 | 10.584 | 529.18 | 3 |
| 2023-09-14 | 11.170 | 11.170 | 10.950 | 10.950 | 547.50 | 2 |
| 2023-09-08 | 11.705 | 11.810 | 11.705 | 11.810 | 590.50 | 0 |
| 2023-08-25 | 13.690 | 13.690 | 13.690 | 13.690 | 684.50 | 0 |
| 2023-08-23 | 14.300 | 14.300 | 14.300 | 14.300 | 715.00 | 0 |
| 2023-08-15 | 13.531 | 13.531 | 13.531 | 13.531 | 676.53 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.