KALA BIO, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	13.495	13.495	13.495	13.495	674.75	3
2023-08-10	13.100	13.100	13.100	13.100	655.00	0
2023-08-09	13.100	13.100	13.100	13.100	655.00	0
2023-08-08	13.260	13.260	13.260	13.260	663.00	0
2023-08-07	13.317	13.317	13.317	13.317	665.85	0
2023-08-03	14.700	14.700	14.700	14.700	735.00	4
2023-08-02	15.231	15.231	15.231	15.231	761.54	3
2023-07-31	14.961	14.961	14.961	14.961	748.03	2
2023-07-24	14.765	14.990	14.765	14.950	747.50	0
2023-07-21	14.590	14.900	14.590	14.900	745.00	14
2023-07-18	14.690	14.690	14.690	14.690	734.48	1
2023-07-17	14.750	14.750	14.480	14.480	724.00	1
2023-07-14	14.383	14.720	14.315	14.720	736.00	4
2023-07-13	14.590	15.040	14.590	15.040	752.00	4
2023-07-12	14.740	14.740	14.490	14.490	724.50	10
2023-07-10	14.850	14.950	14.750	14.750	737.50	2
2023-07-07	15.370	15.550	15.370	15.370	768.50	0
2023-07-06	15.680	15.740	15.410	15.410	770.50	0
2023-07-05	14.350	16.000	14.350	15.540	777.00	17
2023-07-03	14.700	14.700	14.700	14.700	735.00	0
2023-06-29	14.940	14.940	14.400	14.400	720.00	2
2023-06-28	15.392	15.392	15.392	15.392	769.62	2
2023-06-26	14.700	14.700	14.700	14.700	735.00	6
2023-06-15	14.148	14.148	14.132	14.132	706.60	11
2023-06-14	14.010	14.010	14.010	14.010	700.50	2
2023-06-08	14.825	14.825	14.825	14.825	741.23	1
2023-06-07	15.802	15.802	15.802	15.802	790.10	2
2023-06-06	15.314	15.314	15.314	15.314	765.70	2
2023-06-05	16.900	16.900	16.350	16.660	833.01	7
2023-06-02	17.170	17.170	17.115	17.130	856.50	6
2023-05-30	14.880	14.881	14.880	14.881	744.04	3
2023-05-25	16.056	16.056	16.056	16.056	802.78	2
2023-05-19	17.030	17.030	16.770	16.770	838.50	6
2023-05-18	18.760	18.760	17.658	17.658	882.92	7
2023-05-15	16.929	16.929	16.929	16.929	846.47	5
2023-05-11	17.130	18.526	16.640	17.500	875.00	17
2023-05-09	15.160	15.160	15.160	15.160	758.00	2
2023-05-04	15.230	15.230	15.230	15.230	761.50	2
2023-05-03	14.700	14.780	14.700	14.780	739.00	8
2023-05-02	15.150	15.150	15.150	15.150	757.50	0
2023-04-28	15.710	17.050	15.250	15.518	775.91	54
2023-04-27	14.458	14.551	14.458	14.551	727.56	2
2023-04-26	15.050	15.050	14.855	14.855	742.75	4
2023-04-24	15.897	16.240	15.894	16.000	800.00	29
2023-04-21	15.380	15.380	15.380	15.380	769.00	0
2023-04-18	15.710	15.710	15.710	15.710	785.50	4
2023-04-14	17.521	17.521	16.475	16.900	845.00	6
2023-04-13	18.030	18.030	18.030	18.030	901.50	1
2023-04-12	17.900	19.480	17.044	17.290	864.50	20
2023-03-30	14.679	14.679	14.679	14.679	733.93	0
2023-03-27	17.448	17.448	15.455	15.455	772.75	5
2023-03-23	14.475	14.475	14.475	14.475	723.74	16
2023-03-21	15.040	15.040	14.850	14.850	742.50	0
2023-03-20	13.501	13.501	13.501	13.501	675.06	1
2023-03-17	15.466	15.466	14.568	14.568	728.42	3
2023-03-16	14.850	15.110	14.850	15.000	750.00	72
2023-03-14	16.055	16.398	16.055	16.398	819.89	3
2023-03-13	17.905	17.905	15.460	15.492	774.59	36
2023-03-09	22.200	22.532	19.172	19.560	978.00	37
2023-03-08	18.200	23.745	18.200	21.705	1,085.25	128

← NewerPage 11 of 14 · 810 trading daysOlder →

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.