KALA BIO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 6.710 | 6.838 | 6.710 | 6.838 | 341.90 | 10 |
| 2024-07-18 | 7.605 | 7.605 | 7.170 | 7.265 | 363.25 | 1 |
| 2024-07-16 | 7.790 | 7.790 | 7.580 | 7.580 | 379.00 | 15 |
| 2024-07-15 | 7.380 | 7.600 | 7.320 | 7.600 | 380.00 | 2 |
| 2024-07-12 | 7.000 | 7.530 | 7.000 | 7.530 | 376.51 | 5 |
| 2024-07-11 | 7.810 | 7.810 | 7.300 | 7.400 | 370.00 | 2 |
| 2024-07-10 | 7.300 | 7.880 | 7.150 | 7.690 | 384.50 | 17 |
| 2024-07-09 | 6.830 | 7.000 | 6.530 | 7.000 | 350.00 | 6 |
| 2024-07-08 | 6.840 | 7.060 | 6.690 | 6.810 | 340.50 | 2 |
| 2024-07-05 | 6.660 | 7.170 | 6.660 | 6.890 | 344.50 | 15 |
| 2024-07-03 | 6.500 | 6.997 | 6.500 | 6.620 | 331.00 | 3 |
| 2024-07-02 | 6.480 | 6.862 | 6.480 | 6.690 | 334.50 | 3 |
| 2024-07-01 | 7.420 | 7.420 | 6.330 | 6.785 | 339.25 | 59 |
| 2024-06-28 | 6.540 | 7.557 | 6.416 | 7.350 | 367.50 | 242 |
| 2024-06-27 | 5.960 | 7.070 | 5.800 | 6.450 | 322.50 | 2,340 |
| 2024-06-26 | 4.755 | 4.755 | 4.470 | 4.470 | 223.50 | 12 |
| 2024-06-25 | 4.800 | 4.800 | 4.800 | 4.800 | 240.00 | 2 |
| 2024-06-24 | 5.225 | 5.225 | 5.140 | 5.140 | 257.00 | 6 |
| 2024-06-18 | 5.510 | 5.510 | 5.510 | 5.510 | 275.50 | 0 |
| 2024-06-17 | 5.960 | 5.960 | 5.960 | 5.960 | 298.00 | 0 |
| 2024-06-14 | 5.918 | 5.918 | 5.918 | 5.918 | 295.91 | 1 |
| 2024-06-13 | 5.875 | 5.875 | 5.875 | 5.875 | 293.75 | 3 |
| 2024-06-10 | 6.500 | 6.500 | 6.210 | 6.210 | 310.50 | 0 |
| 2024-06-06 | 6.720 | 6.720 | 6.670 | 6.670 | 333.50 | 12 |
| 2024-06-04 | 7.050 | 7.050 | 7.050 | 7.050 | 352.50 | 0 |
| 2024-05-28 | 6.575 | 6.575 | 6.520 | 6.520 | 326.00 | 0 |
| 2024-05-22 | 6.585 | 6.627 | 6.585 | 6.627 | 331.33 | 4 |
| 2024-05-21 | 6.648 | 6.648 | 6.648 | 6.648 | 332.40 | 1 |
| 2024-05-17 | 6.690 | 6.690 | 6.690 | 6.690 | 334.50 | 0 |
| 2024-05-10 | 6.960 | 6.960 | 6.960 | 6.960 | 348.00 | 0 |
| 2024-05-09 | 7.040 | 7.350 | 7.040 | 7.350 | 367.50 | 0 |
| 2024-05-07 | 7.150 | 7.150 | 7.150 | 7.150 | 357.50 | 2 |
| 2024-05-03 | 7.030 | 7.030 | 6.915 | 6.915 | 345.75 | 3 |
| 2024-05-02 | 6.850 | 6.850 | 6.700 | 6.700 | 335.00 | 0 |
| 2024-04-17 | 6.825 | 6.825 | 6.825 | 6.825 | 341.25 | 3 |
| 2024-04-15 | 7.020 | 7.030 | 7.020 | 7.020 | 351.00 | 8 |
| 2024-04-11 | 7.270 | 7.270 | 7.270 | 7.270 | 363.48 | 0 |
| 2024-04-08 | 7.700 | 7.800 | 7.700 | 7.800 | 390.00 | 0 |
| 2024-04-05 | 7.600 | 7.760 | 7.600 | 7.760 | 388.00 | 2 |
| 2024-04-03 | 7.900 | 7.900 | 7.900 | 7.900 | 395.00 | 2 |
| 2024-04-02 | 8.000 | 8.000 | 8.000 | 8.000 | 400.00 | 2 |
| 2024-03-28 | 7.826 | 7.981 | 7.823 | 7.981 | 399.03 | 9 |
| 2024-03-27 | 7.831 | 7.831 | 7.830 | 7.830 | 391.50 | 4 |
| 2024-03-26 | 7.643 | 7.991 | 7.643 | 7.991 | 399.55 | 7 |
| 2024-03-25 | 7.869 | 7.970 | 7.869 | 7.906 | 395.29 | 33 |
| 2024-03-21 | 7.687 | 7.905 | 7.687 | 7.905 | 395.25 | 10 |
| 2024-03-20 | 7.981 | 7.981 | 7.920 | 7.920 | 396.00 | 14 |
| 2024-03-19 | 7.581 | 7.581 | 7.581 | 7.581 | 379.06 | 10 |
| 2024-03-18 | 7.799 | 7.963 | 7.650 | 7.650 | 382.50 | 35 |
| 2024-03-15 | 7.521 | 7.521 | 7.521 | 7.521 | 376.06 | 18 |
| 2024-03-14 | 7.580 | 7.580 | 7.521 | 7.521 | 376.04 | 17 |
| 2024-03-08 | 7.440 | 7.440 | 7.440 | 7.440 | 372.00 | 2 |
| 2024-03-06 | 7.450 | 7.550 | 7.450 | 7.550 | 377.50 | 2 |
| 2024-03-05 | 7.316 | 7.316 | 7.316 | 7.316 | 365.77 | 16 |
| 2024-02-29 | 7.150 | 7.150 | 7.150 | 7.150 | 357.50 | 1 |
| 2024-02-28 | 7.230 | 7.300 | 7.230 | 7.300 | 365.00 | 4 |
| 2024-02-27 | 7.190 | 7.190 | 7.190 | 7.190 | 359.50 | 0 |
| 2024-02-23 | 7.640 | 7.640 | 7.640 | 7.640 | 382.00 | 0 |
| 2024-02-22 | 7.580 | 7.700 | 7.580 | 7.700 | 385.00 | 0 |
| 2024-02-15 | 6.965 | 6.965 | 6.880 | 6.880 | 344.00 | 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.