KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 3.595 | 3.595 | 3.595 | 3.595 | 179.75 | 4 |
| 2025-04-10 | 3.750 | 3.750 | 3.750 | 3.750 | 187.50 | 0 |
| 2025-04-09 | 3.580 | 3.580 | 3.580 | 3.580 | 179.00 | 3 |
| 2025-04-08 | 3.908 | 3.908 | 3.750 | 3.750 | 187.49 | 1 |
| 2025-04-07 | 4.075 | 4.075 | 3.890 | 3.900 | 195.00 | 26 |
| 2025-04-04 | 5.000 | 5.000 | 4.150 | 4.150 | 207.50 | 21 |
| 2025-04-03 | 4.954 | 4.954 | 4.850 | 4.850 | 242.50 | 20 |
| 2025-04-02 | 5.465 | 5.713 | 5.465 | 5.537 | 276.85 | 38 |
| 2025-04-01 | 5.729 | 6.040 | 5.600 | 5.800 | 290.00 | 21 |
| 2025-03-28 | 6.610 | 6.610 | 5.850 | 6.030 | 301.50 | 4 |
| 2025-03-24 | 6.845 | 6.845 | 6.845 | 6.845 | 342.27 | 0 |
| 2025-03-21 | 6.806 | 6.806 | 6.806 | 6.806 | 340.32 | 1 |
| 2025-03-20 | 6.790 | 6.956 | 6.790 | 6.956 | 347.80 | 1 |
| 2025-03-18 | 6.916 | 6.916 | 6.916 | 6.916 | 345.79 | 1 |
| 2025-03-17 | 6.670 | 6.925 | 6.670 | 6.925 | 346.25 | 1 |
| 2025-03-14 | 6.771 | 6.878 | 6.771 | 6.878 | 343.88 | 21 |
| 2025-03-13 | 7.067 | 7.067 | 6.730 | 6.730 | 336.50 | 0 |
| 2025-03-10 | 7.240 | 7.240 | 7.240 | 7.240 | 362.00 | 0 |
| 2025-03-07 | 6.975 | 6.975 | 6.975 | 6.975 | 348.75 | 7 |
| 2025-03-06 | 7.152 | 7.152 | 6.947 | 7.066 | 353.30 | 1 |
| 2025-03-05 | 7.435 | 7.660 | 7.435 | 7.660 | 383.02 | 0 |
| 2025-03-04 | 6.625 | 6.625 | 6.625 | 6.625 | 331.25 | 2 |
| 2025-03-03 | 6.961 | 7.030 | 6.961 | 7.030 | 351.50 | 2 |
| 2025-02-26 | 6.674 | 6.710 | 6.533 | 6.533 | 326.64 | 1 |
| 2025-02-24 | 6.604 | 6.604 | 6.604 | 6.604 | 330.20 | 3 |
| 2025-02-19 | 7.600 | 7.610 | 7.200 | 7.200 | 359.98 | 1 |
| 2025-02-18 | 8.200 | 8.200 | 8.024 | 8.024 | 401.19 | 1 |
| 2025-02-14 | 7.663 | 8.515 | 7.663 | 8.515 | 425.75 | 7 |
| 2025-02-13 | 7.380 | 7.810 | 7.010 | 7.760 | 388.00 | 23 |
| 2025-02-12 | 8.500 | 8.500 | 7.156 | 7.156 | 357.81 | 27 |
| 2025-02-11 | 10.510 | 10.510 | 10.510 | 10.510 | 525.50 | 0 |
| 2025-02-10 | 10.035 | 10.088 | 10.035 | 10.088 | 504.40 | 17 |
| 2025-02-07 | 10.500 | 11.014 | 10.300 | 11.006 | 550.32 | 10 |
| 2025-02-06 | 10.150 | 10.150 | 9.775 | 10.050 | 502.50 | 1 |
| 2025-02-05 | 9.500 | 9.500 | 9.500 | 9.500 | 475.00 | 0 |
| 2025-02-04 | 9.489 | 9.520 | 9.410 | 9.520 | 475.99 | 14 |
| 2025-02-03 | 9.300 | 9.300 | 9.300 | 9.300 | 465.00 | 1 |
| 2025-01-31 | 9.395 | 9.587 | 9.155 | 9.155 | 457.75 | 10 |
| 2025-01-30 | 9.420 | 9.420 | 9.420 | 9.420 | 471.00 | 5 |
| 2025-01-29 | 8.844 | 8.844 | 8.670 | 8.670 | 433.48 | 4 |
| 2025-01-24 | 8.040 | 8.135 | 8.040 | 8.101 | 405.04 | 2 |
| 2025-01-21 | 7.218 | 7.218 | 7.218 | 7.218 | 360.88 | 2 |
| 2025-01-14 | 6.615 | 6.615 | 6.615 | 6.615 | 330.75 | 5 |
| 2025-01-13 | 6.655 | 6.655 | 6.655 | 6.655 | 332.75 | 10 |
| 2025-01-10 | 7.168 | 7.168 | 6.752 | 6.752 | 337.60 | 4 |
| 2025-01-08 | 7.525 | 7.670 | 7.510 | 7.670 | 383.50 | 2 |
| 2025-01-07 | 7.580 | 7.580 | 7.580 | 7.580 | 379.00 | 2 |
| 2025-01-06 | 7.985 | 8.010 | 7.525 | 7.525 | 376.27 | 2 |
| 2025-01-03 | 7.955 | 8.195 | 7.955 | 8.080 | 404.00 | 28 |
| 2025-01-02 | 7.550 | 8.180 | 7.550 | 7.935 | 396.75 | 22 |
| 2024-12-27 | 7.060 | 7.060 | 7.060 | 7.060 | 353.00 | 2 |
| 2024-12-23 | 5.888 | 5.888 | 5.888 | 5.888 | 294.38 | 3 |
| 2024-12-13 | 6.031 | 6.036 | 6.001 | 6.031 | 301.54 | 3 |
| 2024-12-12 | 6.150 | 6.150 | 6.150 | 6.150 | 307.50 | 0 |
| 2024-12-11 | 6.190 | 6.265 | 6.190 | 6.250 | 312.50 | 3 |
| 2024-12-03 | 7.070 | 7.070 | 7.050 | 7.050 | 352.50 | 1 |
| 2024-11-26 | 6.895 | 6.895 | 6.365 | 6.365 | 318.25 | 2 |
| 2024-11-25 | 6.982 | 6.998 | 6.982 | 6.998 | 349.90 | 3 |
| 2024-11-22 | 6.550 | 6.550 | 6.510 | 6.510 | 325.50 | 0 |
| 2024-11-21 | 6.100 | 6.100 | 6.100 | 6.100 | 305.00 | 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.