KALA BIO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.574	0.574	0.526	0.530	26.480	384
2026-01-28	0.590	0.590	0.565	0.575	28.755	262
2026-01-27	0.575	0.578	0.563	0.569	28.440	689
2026-01-26	0.585	0.610	0.578	0.582	29.098	413
2026-01-23	0.592	0.600	0.582	0.585	29.250	104
2026-01-22	0.603	0.620	0.600	0.620	30.990	74
2026-01-21	0.600	0.625	0.581	0.587	29.345	233
2026-01-20	0.650	0.650	0.618	0.618	30.905	830
2026-01-16	0.635	0.710	0.630	0.698	34.875	1,484
2026-01-15	0.640	0.641	0.617	0.617	30.865	33
2026-01-14	0.600	0.638	0.600	0.627	31.353	496
2026-01-13	0.614	0.628	0.610	0.610	30.505	171
2026-01-12	0.628	0.640	0.611	0.636	31.800	96
2026-01-09	0.615	0.643	0.604	0.628	31.395	192
2026-01-08	0.662	0.670	0.622	0.622	31.085	677
2026-01-07	0.640	0.650	0.611	0.627	31.360	439
2026-01-06	0.800	0.800	0.639	0.695	34.750	2,935
2026-01-05	0.609	0.635	0.609	0.624	31.220	819
2026-01-02	0.560	0.585	0.560	0.583	29.130	85
2025-12-31	0.530	0.560	0.530	0.550	27.500	411
2025-12-30	0.580	0.605	0.570	0.576	28.775	842
2025-12-29	0.627	0.648	0.590	0.598	29.875	762
2025-12-24	0.624	0.710	0.624	0.663	33.125	640
2025-12-23	0.602	0.610	0.600	0.603	30.150	880
2025-12-22	0.617	0.644	0.601	0.615	30.750	179
2025-12-19	0.565	0.621	0.565	0.613	30.670	731
2025-12-18	0.620	0.620	0.533	0.581	29.060	943
2025-12-17	0.556	0.650	0.553	0.650	32.500	436
2025-12-16	0.620	0.630	0.561	0.566	28.289	2,569
2025-12-15	0.640	0.655	0.600	0.612	30.600	473
2025-12-12	0.703	0.723	0.700	0.700	35.000	305
2025-12-11	0.748	0.792	0.727	0.765	38.245	529
2025-12-10	0.771	0.800	0.750	0.750	37.500	942
2025-12-09	0.820	0.860	0.768	0.820	41.005	579
2025-12-08	0.888	0.888	0.771	0.842	42.085	1,799
2025-12-05	1.050	1.050	0.859	0.900	44.995	4,504
2025-12-04	1.380	1.710	1.000	1.109	55.470	17,535
2025-12-03	1.060	1.109	0.930	0.933	46.655	967
2025-12-02	1.280	1.360	1.155	1.211	60.570	1,496
2025-12-01	0.970	1.905	0.910	1.595	79.750	33,512
2025-11-28	0.920	1.010	0.850	0.950	47.500	1,145
2025-11-26	0.830	0.868	0.704	0.759	37.965	4,753
2025-11-25	0.650	0.650	0.620	0.624	31.175	18
2025-11-21	0.631	0.669	0.631	0.669	33.445	3
2025-11-20	0.659	0.660	0.640	0.660	33.005	21
2025-11-19	0.670	0.670	0.670	0.670	33.500	0
2025-11-17	0.734	0.734	0.682	0.696	34.780	27
2025-11-14	0.658	0.663	0.640	0.650	32.500	72
2025-11-13	0.716	0.716	0.654	0.675	33.743	113
2025-11-12	0.718	0.718	0.718	0.718	35.910	8
2025-11-11	0.746	0.746	0.746	0.746	37.280	1
2025-11-10	0.710	0.765	0.710	0.765	38.250	813
2025-11-07	0.753	0.753	0.710	0.710	35.500	46
2025-11-06	0.800	0.800	0.765	0.769	38.450	49
2025-11-05	0.750	0.768	0.750	0.764	38.175	7
2025-11-04	0.757	0.775	0.751	0.751	37.560	66
2025-11-03	0.785	0.809	0.785	0.809	40.445	45
2025-10-31	0.750	0.770	0.750	0.770	38.500	15
2025-10-30	0.790	0.790	0.768	0.768	38.385	74
2025-10-29	0.800	0.818	0.790	0.790	39.500	17

← NewerPage 4 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.