KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 0.811 | 0.830 | 0.790 | 0.826 | 41.285 | 56 |
| 2025-10-27 | 0.813 | 0.830 | 0.780 | 0.780 | 39.005 | 628 |
| 2025-10-24 | 0.800 | 0.830 | 0.781 | 0.809 | 40.445 | 140 |
| 2025-10-23 | 0.837 | 0.899 | 0.820 | 0.852 | 42.590 | 89 |
| 2025-10-22 | 0.906 | 0.930 | 0.860 | 0.870 | 43.500 | 248 |
| 2025-10-21 | 0.910 | 0.982 | 0.857 | 0.950 | 47.500 | 750 |
| 2025-10-20 | 1.010 | 1.120 | 0.802 | 1.016 | 50.800 | 2,425 |
| 2025-10-17 | 1.315 | 1.320 | 1.290 | 1.290 | 64.500 | 871 |
| 2025-10-16 | 1.380 | 1.410 | 1.371 | 1.388 | 69.390 | 109 |
| 2025-10-15 | 1.454 | 1.470 | 1.362 | 1.370 | 68.485 | 220 |
| 2025-10-14 | 1.469 | 1.469 | 1.401 | 1.451 | 72.540 | 246 |
| 2025-10-13 | 1.435 | 1.479 | 1.431 | 1.461 | 73.025 | 241 |
| 2025-10-10 | 1.535 | 1.550 | 1.425 | 1.430 | 71.500 | 878 |
| 2025-10-09 | 1.550 | 1.589 | 1.514 | 1.520 | 76.000 | 106 |
| 2025-10-08 | 1.640 | 1.695 | 1.561 | 1.561 | 78.045 | 186 |
| 2025-10-07 | 1.520 | 1.590 | 1.500 | 1.559 | 77.935 | 22 |
| 2025-10-06 | 1.609 | 1.609 | 1.525 | 1.525 | 76.250 | 286 |
| 2025-10-03 | 1.560 | 1.670 | 1.525 | 1.560 | 78.000 | 1,075 |
| 2025-10-02 | 1.340 | 1.480 | 1.340 | 1.440 | 72.000 | 499 |
| 2025-10-01 | 1.470 | 1.470 | 1.270 | 1.385 | 69.250 | 774 |
| 2025-09-30 | 2.030 | 2.070 | 1.510 | 1.560 | 78.000 | 1,869 |
| 2025-09-29 | 1.370 | 2.440 | 1.105 | 2.079 | 103.97 | 6,220 |
| 2025-09-26 | 18.950 | 19.375 | 18.575 | 19.260 | 962.99 | 10 |
| 2025-09-25 | 19.500 | 19.500 | 18.291 | 18.291 | 914.53 | 20 |
| 2025-09-24 | 17.600 | 18.075 | 16.868 | 18.075 | 903.75 | 18 |
| 2025-09-23 | 18.220 | 18.370 | 16.505 | 16.505 | 825.24 | 30 |
| 2025-09-22 | 19.588 | 19.588 | 17.710 | 18.290 | 914.50 | 27 |
| 2025-09-19 | 17.460 | 19.053 | 17.460 | 19.040 | 952.00 | 9 |
| 2025-09-18 | 17.898 | 18.088 | 17.540 | 17.694 | 884.70 | 16 |
| 2025-09-17 | 19.000 | 20.571 | 18.392 | 18.440 | 922.00 | 18 |
| 2025-09-16 | 18.645 | 20.000 | 18.595 | 19.610 | 980.50 | 22 |
| 2025-09-15 | 18.980 | 19.605 | 17.118 | 17.980 | 899.00 | 92 |
| 2025-09-12 | 17.150 | 18.200 | 16.876 | 18.200 | 910.00 | 47 |
| 2025-09-11 | 15.727 | 16.650 | 15.727 | 16.500 | 825.00 | 19 |
| 2025-09-10 | 14.245 | 14.960 | 13.720 | 14.960 | 748.00 | 9 |
| 2025-09-09 | 14.500 | 14.680 | 13.200 | 13.470 | 673.50 | 49 |
| 2025-09-08 | 16.090 | 16.090 | 14.630 | 15.180 | 759.00 | 25 |
| 2025-09-05 | 14.255 | 14.780 | 13.975 | 14.630 | 731.50 | 15 |
| 2025-09-04 | 15.740 | 15.750 | 13.612 | 14.009 | 700.45 | 53 |
| 2025-09-03 | 12.335 | 13.989 | 11.933 | 13.475 | 673.75 | 21 |
| 2025-09-02 | 12.500 | 12.875 | 11.350 | 12.875 | 643.75 | 27 |
| 2025-08-29 | 10.307 | 11.150 | 10.307 | 10.837 | 541.85 | 57 |
| 2025-08-28 | 9.667 | 10.285 | 9.667 | 10.285 | 514.27 | 21 |
| 2025-08-27 | 9.125 | 9.580 | 9.125 | 9.250 | 462.50 | 17 |
| 2025-08-26 | 8.775 | 9.120 | 8.500 | 9.029 | 451.47 | 107 |
| 2025-08-22 | 8.910 | 9.075 | 8.434 | 9.010 | 450.50 | 11 |
| 2025-08-21 | 8.039 | 8.590 | 8.039 | 8.590 | 429.50 | 4 |
| 2025-08-20 | 8.360 | 8.360 | 8.046 | 8.250 | 412.50 | 4 |
| 2025-08-19 | 8.290 | 8.549 | 7.985 | 7.985 | 399.25 | 10 |
| 2025-08-18 | 8.330 | 8.744 | 8.274 | 8.410 | 420.50 | 85 |
| 2025-08-15 | 7.870 | 8.100 | 7.640 | 7.810 | 390.50 | 12 |
| 2025-08-14 | 7.828 | 7.937 | 7.536 | 7.600 | 380.00 | 33 |
| 2025-08-13 | 7.386 | 7.427 | 7.386 | 7.427 | 371.34 | 0 |
| 2025-08-12 | 7.390 | 7.510 | 7.220 | 7.510 | 375.50 | 3 |
| 2025-08-11 | 7.310 | 7.500 | 7.310 | 7.500 | 375.00 | 8 |
| 2025-08-08 | 7.090 | 7.620 | 7.090 | 7.620 | 381.00 | 7 |
| 2025-08-07 | 7.636 | 7.660 | 7.134 | 7.134 | 356.71 | 2 |
| 2025-08-06 | 7.830 | 7.830 | 7.700 | 7.820 | 391.00 | 4 |
| 2025-08-05 | 7.394 | 7.922 | 7.394 | 7.806 | 390.29 | 2 |
| 2025-08-04 | 7.360 | 7.630 | 7.250 | 7.630 | 381.50 | 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.