KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 20.310 | 20.310 | 18.673 | 18.800 | 940.00 | 10 |
| 2023-03-06 | 21.000 | 23.032 | 19.040 | 21.754 | 1,087.69 | 180 |
| 2023-03-03 | 11.050 | 14.831 | 11.050 | 14.371 | 718.56 | 59 |
| 2023-03-02 | 10.686 | 10.686 | 9.800 | 9.800 | 490.00 | 30 |
| 2023-03-01 | 10.000 | 10.000 | 9.513 | 9.518 | 475.90 | 5 |
| 2023-02-28 | 10.629 | 10.629 | 10.629 | 10.629 | 531.44 | 6 |
| 2023-02-27 | 11.321 | 11.321 | 11.321 | 11.321 | 566.04 | 1 |
| 2023-02-23 | 11.450 | 11.450 | 11.442 | 11.442 | 572.08 | 2 |
| 2023-02-21 | 11.821 | 11.821 | 11.821 | 11.821 | 591.05 | 20 |
| 2023-02-17 | 12.658 | 12.658 | 12.658 | 12.658 | 632.90 | 24 |
| 2023-02-14 | 12.980 | 12.980 | 12.890 | 12.980 | 649.00 | 42 |
| 2023-02-13 | 13.870 | 13.870 | 13.388 | 13.388 | 669.40 | 14 |
| 2023-02-09 | 14.935 | 14.935 | 14.525 | 14.525 | 726.26 | 9 |
| 2023-01-30 | 19.125 | 19.500 | 19.125 | 19.500 | 975.00 | 1 |
| 2023-01-27 | 18.015 | 19.530 | 18.015 | 19.530 | 976.50 | 23 |
| 2023-01-26 | 17.500 | 21.070 | 17.293 | 20.680 | 1,034.00 | 42 |
| 2023-01-20 | 18.659 | 18.659 | 18.659 | 18.659 | 932.93 | 16 |
| 2022-10-19 | 11.550 | 11.550 | 11.550 | 11.550 | 577.50 | 0 |
| 2022-10-17 | 12.550 | 12.550 | 12.550 | 12.550 | 627.50 | 10 |
| 2022-10-11 | 11.600 | 11.600 | 11.600 | 11.600 | 580.00 | 0 |
| 2022-09-29 | 11.275 | 11.275 | 11.275 | 11.275 | 563.75 | 0 |
| 2022-09-07 | 17.000 | 17.000 | 17.000 | 17.000 | 850.00 | 0 |
| 2022-09-01 | 14.000 | 14.000 | 14.000 | 14.000 | 700.00 | 2 |
| 2022-08-31 | 16.750 | 17.000 | 14.605 | 14.605 | 730.25 | 0 |
| 2022-08-25 | 15.650 | 15.650 | 15.650 | 15.650 | 782.50 | 0 |
| 2022-08-23 | 14.980 | 14.980 | 14.815 | 14.815 | 740.75 | 1 |
| 2022-08-22 | 14.685 | 14.685 | 14.685 | 14.685 | 734.25 | 0 |
| 2022-08-17 | 16.565 | 16.565 | 16.440 | 16.440 | 822.00 | 0 |
| 2022-08-16 | 16.595 | 16.790 | 16.595 | 16.790 | 839.50 | 0 |
| 2022-08-12 | 15.510 | 15.510 | 15.510 | 15.510 | 775.50 | 0 |
| 2022-08-11 | 20.000 | 20.000 | 20.000 | 20.000 | 1,000.00 | 0 |
| 2022-08-03 | 17.000 | 17.000 | 16.870 | 16.900 | 845.00 | 9 |
| 2022-07-27 | 15.640 | 15.640 | 15.640 | 15.640 | 782.00 | 0 |
| 2022-07-26 | 15.935 | 15.935 | 15.935 | 15.935 | 796.75 | 1 |
| 2022-07-15 | 16.740 | 16.740 | 16.740 | 16.740 | 837.00 | 0 |
| 2022-07-11 | 16.380 | 16.380 | 16.380 | 16.380 | 819.00 | 1 |
| 2022-07-08 | 17.450 | 17.450 | 17.265 | 17.265 | 863.25 | 0 |
| 2022-07-07 | 17.095 | 17.095 | 17.095 | 17.095 | 854.75 | 0 |
| 2022-06-28 | 19.390 | 19.390 | 19.390 | 19.390 | 969.50 | 0 |
| 2022-06-24 | 18.550 | 18.550 | 18.550 | 18.550 | 927.50 | 0 |
| 2022-06-14 | 18.150 | 18.150 | 18.150 | 18.150 | 907.50 | 0 |
| 2022-06-13 | 17.000 | 17.000 | 17.000 | 17.000 | 850.00 | 0 |
| 2022-06-10 | 19.000 | 19.015 | 19.000 | 19.015 | 950.75 | 9 |
| 2022-06-09 | 20.390 | 20.445 | 20.390 | 20.445 | 1,022.25 | 0 |
| 2022-06-08 | 20.045 | 20.045 | 20.045 | 20.045 | 1,002.25 | 2 |
| 2022-06-01 | 17.690 | 17.990 | 17.690 | 17.990 | 899.50 | 0 |
| 2022-05-31 | 17.500 | 17.500 | 17.500 | 17.500 | 875.00 | 1 |
| 2022-05-25 | 21.725 | 21.725 | 21.195 | 21.195 | 1,059.75 | 0 |
| 2022-05-24 | 27.500 | 27.500 | 22.160 | 22.160 | 1,108.00 | 14 |
| 2022-05-23 | 36.005 | 41.500 | 33.315 | 33.315 | 1,665.75 | 6 |
| 2022-05-19 | 35.500 | 35.500 | 35.500 | 35.500 | 1,775.00 | 0 |
| 2022-05-11 | 33.150 | 33.150 | 33.150 | 33.150 | 1,657.50 | 0 |
| 2022-05-09 | 36.325 | 36.330 | 36.325 | 36.330 | 1,816.50 | 0 |
| 2022-05-03 | 35.505 | 35.505 | 35.505 | 35.505 | 1,775.25 | 0 |
| 2022-04-28 | 30.775 | 30.775 | 30.055 | 30.055 | 1,502.75 | 22 |
| 2022-04-27 | 33.355 | 33.525 | 33.355 | 33.525 | 1,676.25 | 0 |
| 2022-04-22 | 35.500 | 35.500 | 35.500 | 35.500 | 1,775.00 | 1 |
| 2022-04-20 | 45.990 | 45.990 | 44.403 | 44.403 | 2,220.13 | 0 |
| 2022-04-19 | 42.500 | 46.400 | 42.500 | 43.545 | 2,177.25 | 2 |
| 2022-04-13 | 43.765 | 43.765 | 43.765 | 43.765 | 2,188.25 | 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.