KALA BIO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.710	0.710	0.629	0.629	0.629	174
2026-07-27	0.641	0.705	0.641	0.652	0.652	4,247
2026-07-24	0.657	0.700	0.594	0.662	0.662	11,726
2026-07-23	0.737	0.737	0.633	0.645	0.645	15,343
2026-07-22	0.732	0.732	0.727	0.727	0.727	398
2026-07-21	0.800	0.800	0.760	0.760	0.760	45
2026-07-20	0.780	0.780	0.732	0.732	0.732	4,107
2026-07-17	0.840	0.896	0.813	0.825	0.825	4,257
2026-07-16	0.999	0.999	0.891	0.891	0.891	12,531
2026-07-15	0.989	1.130	0.989	1.120	1.120	5,962
2026-07-14	1.150	1.150	1.045	1.050	1.050	564
2026-07-13	1.210	1.240	1.100	1.120	1.120	1,967
2026-07-10	1.310	1.310	1.165	1.190	1.190	1,996
2026-07-09	1.460	1.460	1.340	1.350	1.350	1,919
2026-07-08	1.700	1.700	1.340	1.385	1.385	3,600
2026-07-07	1.520	1.590	1.460	1.460	1.460	1,179
2026-07-06	1.690	2.010	1.500	1.626	1.626	3,635
2026-07-02	1.900	1.900	1.670	1.670	1.670	291
2026-07-01	1.900	1.900	1.700	1.810	1.810	6,160
2026-06-30	2.050	2.060	1.710	1.710	1.710	1,834
2026-06-29	2.540	2.540	2.170	2.170	2.170	545
2026-06-26	2.540	2.720	2.500	2.622	2.622	1,652
2026-06-25	2.950	2.950	2.765	2.870	2.870	1,769
2026-06-24	3.050	3.420	3.050	3.240	3.240	3,016
2026-06-23	3.530	3.530	3.124	3.150	3.150	4,386
2026-06-22	3.870	3.870	3.100	3.290	3.290	1,045
2026-06-18	2.880	3.530	2.760	3.380	3.380	1,404
2026-06-17	2.900	3.340	2.880	2.880	2.880	581
2026-06-16	2.500	3.100	2.500	3.040	3.040	14,627
2026-06-15	2.700	2.760	2.560	2.760	2.760	346
2026-06-12	2.470	2.920	2.470	2.520	2.520	2,546
2026-06-11	2.390	2.450	2.390	2.400	2.400	71
2026-06-10	2.350	2.410	2.240	2.320	2.320	31
2026-06-09	2.300	2.420	2.210	2.213	2.213	2,090
2026-06-08	2.140	2.590	2.140	2.310	2.310	1,021
2026-06-05	2.440	2.480	2.120	2.120	2.120	653
2026-06-04	2.450	2.450	2.380	2.420	2.420	246
2026-06-03	2.400	2.427	2.400	2.427	2.427	69
2026-06-02	2.210	2.480	2.160	2.450	2.450	416
2026-06-01	2.390	2.450	2.220	2.290	2.290	660
2026-05-29	2.540	2.540	2.250	2.250	2.250	227
2026-05-28	2.330	2.480	2.300	2.340	2.340	110
2026-05-27	2.180	2.330	2.170	2.330	2.330	573
2026-05-26	2.370	2.550	2.150	2.150	2.150	3,406
2026-05-22	2.700	2.710	2.510	2.510	2.510	244
2026-05-21	2.900	2.900	2.520	2.520	2.520	979
2026-05-20	2.620	2.830	2.620	2.830	2.830	30
2026-05-19	2.730	2.830	2.670	2.780	2.780	826
2026-05-18	2.960	2.970	2.570	2.570	2.570	241
2026-05-15	3.150	3.200	2.950	2.950	2.950	135
2026-05-14	3.250	3.250	2.960	2.990	2.990	65
2026-05-13	3.230	3.390	2.990	3.302	3.302	609
2026-05-12	3.820	3.980	2.980	2.980	2.980	164
2026-05-08	0.081	0.084	0.066	0.074	3.715	8,233
2026-05-07	0.115	0.117	0.079	0.086	4.280	4,208
2026-05-06	0.112	0.117	0.112	0.117	5.860	193
2026-05-05	0.108	0.112	0.108	0.112	5.588	643
2026-05-01	0.110	0.117	0.104	0.110	5.500	840
2026-04-30	0.109	0.121	0.104	0.107	5.330	1,281
2026-04-29	0.112	0.116	0.105	0.106	5.300	927

← NewerPage 2 of 14 · 817 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.