KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.657 | 6.657 | 6.647 | 6.647 | 332.33 | 1 |
| 2024-11-15 | 6.803 | 6.803 | 6.803 | 6.803 | 340.15 | 0 |
| 2024-11-14 | 6.652 | 6.652 | 6.652 | 6.652 | 332.60 | 2 |
| 2024-11-12 | 7.080 | 7.268 | 7.080 | 7.268 | 363.40 | 0 |
| 2024-11-11 | 7.633 | 7.633 | 7.558 | 7.558 | 377.89 | 2 |
| 2024-11-08 | 7.205 | 7.205 | 7.205 | 7.205 | 360.25 | 4 |
| 2024-11-06 | 6.800 | 6.945 | 6.800 | 6.925 | 346.25 | 24 |
| 2024-11-04 | 6.770 | 6.770 | 6.770 | 6.770 | 338.50 | 0 |
| 2024-10-30 | 6.840 | 6.840 | 6.840 | 6.840 | 342.00 | 0 |
| 2024-10-29 | 6.910 | 6.910 | 6.910 | 6.910 | 345.50 | 0 |
| 2024-10-28 | 6.880 | 7.050 | 6.841 | 7.050 | 352.50 | 2 |
| 2024-10-25 | 7.080 | 7.080 | 7.080 | 7.080 | 354.00 | 1 |
| 2024-10-24 | 6.191 | 6.640 | 6.191 | 6.640 | 332.00 | 6 |
| 2024-10-23 | 5.596 | 5.751 | 5.596 | 5.751 | 287.53 | 14 |
| 2024-10-22 | 5.311 | 5.311 | 5.311 | 5.311 | 265.55 | 2 |
| 2024-10-21 | 5.190 | 5.190 | 5.190 | 5.190 | 259.50 | 0 |
| 2024-10-18 | 5.215 | 5.215 | 5.215 | 5.215 | 260.75 | 5 |
| 2024-10-16 | 5.155 | 5.155 | 5.120 | 5.120 | 256.00 | 2 |
| 2024-10-09 | 5.280 | 5.384 | 5.280 | 5.384 | 269.18 | 2 |
| 2024-10-08 | 5.350 | 5.350 | 5.310 | 5.350 | 267.50 | 0 |
| 2024-10-07 | 5.268 | 5.268 | 5.261 | 5.261 | 263.03 | 10 |
| 2024-10-04 | 5.376 | 5.400 | 5.325 | 5.400 | 270.00 | 25 |
| 2024-10-03 | 5.450 | 5.450 | 5.450 | 5.450 | 272.50 | 2 |
| 2024-10-02 | 5.310 | 5.372 | 5.310 | 5.372 | 268.60 | 1 |
| 2024-09-30 | 5.390 | 5.750 | 5.390 | 5.750 | 287.50 | 2 |
| 2024-09-27 | 5.250 | 5.250 | 5.250 | 5.250 | 262.50 | 2 |
| 2024-09-26 | 5.315 | 5.315 | 5.315 | 5.315 | 265.75 | 0 |
| 2024-09-25 | 5.506 | 5.506 | 5.506 | 5.506 | 275.28 | 6 |
| 2024-09-24 | 5.468 | 5.563 | 5.468 | 5.545 | 277.25 | 14 |
| 2024-09-19 | 6.000 | 6.000 | 5.965 | 5.965 | 298.26 | 2 |
| 2024-09-17 | 5.800 | 5.845 | 5.800 | 5.800 | 290.00 | 0 |
| 2024-09-12 | 6.230 | 6.230 | 6.000 | 6.000 | 300.00 | 1 |
| 2024-09-10 | 5.850 | 5.850 | 5.850 | 5.850 | 292.50 | 0 |
| 2024-09-05 | 6.010 | 6.010 | 6.010 | 6.010 | 300.50 | 1 |
| 2024-09-04 | 5.888 | 6.020 | 5.830 | 6.020 | 301.00 | 1 |
| 2024-09-03 | 6.035 | 6.035 | 5.824 | 5.824 | 291.19 | 1 |
| 2024-08-29 | 5.800 | 5.800 | 5.800 | 5.800 | 290.00 | 2 |
| 2024-08-23 | 5.960 | 5.960 | 5.960 | 5.960 | 298.00 | 1 |
| 2024-08-22 | 6.090 | 6.090 | 5.910 | 5.910 | 295.50 | 0 |
| 2024-08-21 | 6.110 | 6.110 | 6.110 | 6.110 | 305.50 | 0 |
| 2024-08-20 | 6.081 | 6.081 | 6.081 | 6.081 | 304.04 | 0 |
| 2024-08-19 | 6.370 | 6.370 | 6.370 | 6.370 | 318.50 | 0 |
| 2024-08-16 | 6.287 | 6.287 | 6.149 | 6.149 | 307.43 | 0 |
| 2024-08-15 | 6.130 | 6.130 | 6.110 | 6.110 | 305.50 | 22 |
| 2024-08-13 | 6.097 | 6.097 | 5.810 | 5.925 | 296.25 | 2 |
| 2024-08-12 | 5.860 | 5.860 | 5.860 | 5.860 | 293.00 | 0 |
| 2024-08-09 | 5.845 | 5.845 | 5.845 | 5.845 | 292.25 | 20 |
| 2024-08-08 | 5.879 | 5.879 | 5.879 | 5.879 | 293.93 | 0 |
| 2024-08-06 | 6.165 | 6.250 | 6.000 | 6.250 | 312.50 | 1 |
| 2024-08-05 | 5.700 | 5.760 | 5.533 | 5.700 | 285.00 | 2 |
| 2024-08-02 | 6.281 | 6.281 | 6.281 | 6.281 | 314.06 | 0 |
| 2024-07-31 | 6.515 | 6.515 | 6.515 | 6.515 | 325.75 | 4 |
| 2024-07-30 | 6.550 | 6.550 | 6.445 | 6.445 | 322.25 | 3 |
| 2024-07-29 | 7.187 | 7.187 | 6.956 | 7.140 | 357.01 | 1 |
| 2024-07-26 | 7.005 | 7.040 | 6.850 | 6.850 | 342.50 | 13 |
| 2024-07-25 | 7.223 | 7.223 | 7.223 | 7.223 | 361.17 | 0 |
| 2024-07-24 | 7.120 | 7.120 | 7.120 | 7.120 | 356.00 | 0 |
| 2024-07-23 | 6.770 | 6.940 | 6.770 | 6.780 | 339.00 | 5 |
| 2024-07-22 | 6.780 | 6.780 | 6.780 | 6.780 | 339.00 | 2 |
| 2024-07-19 | 6.710 | 6.838 | 6.710 | 6.838 | 341.90 | 10 |
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.