KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.350 | 7.350 | 6.531 | 7.350 | 367.50 | 10 |
| 2025-07-31 | 7.306 | 7.570 | 7.142 | 7.142 | 357.11 | 15 |
| 2025-07-30 | 8.274 | 8.274 | 7.150 | 7.150 | 357.50 | 20 |
| 2025-07-29 | 7.900 | 8.060 | 7.771 | 8.060 | 403.00 | 7 |
| 2025-07-28 | 8.600 | 8.600 | 7.704 | 7.704 | 385.19 | 85 |
| 2025-07-25 | 6.840 | 7.750 | 6.840 | 7.595 | 379.75 | 46 |
| 2025-07-24 | 6.210 | 6.346 | 6.155 | 6.346 | 317.30 | 31 |
| 2025-07-23 | 5.755 | 5.782 | 5.695 | 5.695 | 284.75 | 18 |
| 2025-07-21 | 5.888 | 5.888 | 5.888 | 5.888 | 294.40 | 2 |
| 2025-07-18 | 5.955 | 5.955 | 5.955 | 5.955 | 297.75 | 2 |
| 2025-07-17 | 6.120 | 6.120 | 5.870 | 5.870 | 293.50 | 7 |
| 2025-07-16 | 5.979 | 6.215 | 5.700 | 6.030 | 301.50 | 19 |
| 2025-07-15 | 5.851 | 5.851 | 5.851 | 5.851 | 292.56 | 1 |
| 2025-07-14 | 6.080 | 6.080 | 5.923 | 5.923 | 296.13 | 7 |
| 2025-07-11 | 6.745 | 6.745 | 6.050 | 6.050 | 302.50 | 25 |
| 2025-07-10 | 6.500 | 6.760 | 6.500 | 6.550 | 327.50 | 6 |
| 2025-07-09 | 5.190 | 6.150 | 5.010 | 5.799 | 289.95 | 79 |
| 2025-07-08 | 5.415 | 5.415 | 5.150 | 5.205 | 260.25 | 9 |
| 2025-07-07 | 5.245 | 5.510 | 5.200 | 5.510 | 275.50 | 66 |
| 2025-07-03 | 5.298 | 5.300 | 5.275 | 5.300 | 265.00 | 12 |
| 2025-07-02 | 4.940 | 4.940 | 4.940 | 4.940 | 247.00 | 0 |
| 2025-07-01 | 4.560 | 4.560 | 4.560 | 4.560 | 228.00 | 7 |
| 2025-06-30 | 4.719 | 4.730 | 4.628 | 4.628 | 231.38 | 33 |
| 2025-06-27 | 5.727 | 5.888 | 4.761 | 4.790 | 239.50 | 77 |
| 2025-06-26 | 4.818 | 5.301 | 4.680 | 5.301 | 265.04 | 23 |
| 2025-06-25 | 4.790 | 4.990 | 4.645 | 4.650 | 232.50 | 33 |
| 2025-06-24 | 4.010 | 4.040 | 4.010 | 4.040 | 202.00 | 0 |
| 2025-06-23 | 3.990 | 4.150 | 3.820 | 3.990 | 199.50 | 40 |
| 2025-06-20 | 4.070 | 4.070 | 4.065 | 4.065 | 203.25 | 19 |
| 2025-06-18 | 4.340 | 4.340 | 4.330 | 4.330 | 216.50 | 20 |
| 2025-06-12 | 4.605 | 4.634 | 4.485 | 4.485 | 224.25 | 11 |
| 2025-06-11 | 4.858 | 4.948 | 4.302 | 4.350 | 217.50 | 25 |
| 2025-06-09 | 4.040 | 4.055 | 4.040 | 4.055 | 202.75 | 1 |
| 2025-06-06 | 4.090 | 4.090 | 4.050 | 4.050 | 202.50 | 4 |
| 2025-06-05 | 4.110 | 4.110 | 4.039 | 4.050 | 202.50 | 11 |
| 2025-06-04 | 4.308 | 4.477 | 4.190 | 4.190 | 209.50 | 16 |
| 2025-06-03 | 3.637 | 4.088 | 3.637 | 4.088 | 204.40 | 13 |
| 2025-06-02 | 3.950 | 3.950 | 3.700 | 3.700 | 185.00 | 12 |
| 2025-05-29 | 3.800 | 3.800 | 3.783 | 3.783 | 189.15 | 14 |
| 2025-05-27 | 4.093 | 4.100 | 4.093 | 4.100 | 205.00 | 1 |
| 2025-05-23 | 3.880 | 3.880 | 3.880 | 3.880 | 194.00 | 0 |
| 2025-05-22 | 3.860 | 3.965 | 3.860 | 3.965 | 198.25 | 2 |
| 2025-05-21 | 4.045 | 4.099 | 4.045 | 4.099 | 204.96 | 1 |
| 2025-05-20 | 3.700 | 3.940 | 3.700 | 3.935 | 196.75 | 14 |
| 2025-05-19 | 3.700 | 3.700 | 3.611 | 3.611 | 180.56 | 12 |
| 2025-05-16 | 3.300 | 3.785 | 3.300 | 3.785 | 189.25 | 58 |
| 2025-05-15 | 3.273 | 3.273 | 3.273 | 3.273 | 163.65 | 0 |
| 2025-05-13 | 3.540 | 3.540 | 3.540 | 3.540 | 177.00 | 8 |
| 2025-05-12 | 3.600 | 3.600 | 3.600 | 3.600 | 180.00 | 20 |
| 2025-05-09 | 3.550 | 3.550 | 3.400 | 3.400 | 170.00 | 20 |
| 2025-05-07 | 3.445 | 3.445 | 3.445 | 3.445 | 172.25 | 4 |
| 2025-05-06 | 3.655 | 3.655 | 3.370 | 3.508 | 175.41 | 0 |
| 2025-05-02 | 3.610 | 3.793 | 3.610 | 3.793 | 189.66 | 8 |
| 2025-05-01 | 3.900 | 3.960 | 3.752 | 3.752 | 187.62 | 39 |
| 2025-04-30 | 4.490 | 4.490 | 4.021 | 4.030 | 201.50 | 57 |
| 2025-04-29 | 3.700 | 4.980 | 3.596 | 4.610 | 230.50 | 153 |
| 2025-04-28 | 3.300 | 3.300 | 3.300 | 3.300 | 165.00 | 10 |
| 2025-04-24 | 3.440 | 3.440 | 3.220 | 3.360 | 168.00 | 13 |
| 2025-04-23 | 3.049 | 3.233 | 3.019 | 3.165 | 158.25 | 9 |
| 2025-04-22 | 3.036 | 3.036 | 3.036 | 3.036 | 151.82 | 1 |
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.