KALA BIO, Inc. KALA
NASDAQ · United States · Health Technology
$0.4194-0.01 (-2.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.42 | -2.33% | $0.42 | $0.46 | $0.41 | 1.61M |
| 2026-09-30 | $0.43 | -14.71% | $0.52 | $0.54 | $0.41 | 29.43M |
| 2026-09-29 | $0.50 | +11.78% | $0.41 | $0.54 | $0.40 | 37.93M |
| 2026-09-28 | $0.45 | -5.46% | $0.46 | $0.49 | $0.43 | 576.30K |
| 2026-09-25 | $0.48 | -15.00% | $0.55 | $0.55 | $0.47 | 358.80K |
| 2026-09-24 | $0.56 | 0.00% | $0.53 | $0.57 | $0.52 | 684.60K |
| 2026-09-23 | $0.56 | -6.51% | $0.58 | $0.59 | $0.56 | 83.00K |
| 2026-09-22 | $0.60 | +6.96% | $0.57 | $0.61 | $0.55 | 134.40K |
| 2026-09-21 | $0.56 | +3.90% | $0.57 | $0.58 | $0.54 | 51.40K |
| 2026-09-18 | $0.54 | -4.60% | $0.55 | $0.58 | $0.53 | 80.40K |
| 2026-09-17 | $0.56 | +8.24% | $0.56 | $0.58 | $0.54 | 123.00K |
| 2026-09-16 | $0.52 | +2.76% | $0.54 | $0.54 | $0.51 | 166.70K |
| 2026-09-15 | $0.51 | -6.10% | $0.55 | $0.55 | $0.50 | 180.10K |
| 2026-09-14 | $0.54 | -5.42% | $0.58 | $0.58 | $0.54 | 182.40K |
| 2026-09-11 | $0.57 | +1.60% | $0.59 | $0.60 | $0.57 | 111.20K |
| 2026-09-10 | $0.56 | +1.08% | $0.56 | $0.60 | $0.55 | 308.40K |
| 2026-09-09 | $0.56 | +3.53% | $0.53 | $0.61 | $0.53 | 534.80K |
| 2026-09-08 | $0.54 | +6.11% | $0.52 | $0.55 | $0.49 | 175.00K |
| 2026-09-04 | $0.51 | -9.63% | $0.55 | $0.56 | $0.50 | 255.70K |
| 2026-09-03 | $0.56 | +7.27% | $0.53 | $0.57 | $0.52 | 575.60K |
| 2026-09-02 | $0.52 | -1.69% | $0.54 | $0.56 | $0.50 | 439.30K |
| 2026-09-01 | $0.53 | -20.95% | $0.52 | $0.57 | $0.51 | 9.07M |
| 2026-08-31 | $0.67 | -2.46% | $0.68 | $0.76 | $0.66 | 238.70K |
| 2026-08-28 | $0.69 | -15.02% | $0.83 | $1.09 | $0.59 | 2.41M |
| 2026-08-27 | $0.81 | -0.49% | $0.80 | $0.85 | $0.80 | 32.20K |
| 2026-08-26 | $0.82 | -0.61% | $0.81 | $0.83 | $0.81 | 61.10K |
| 2026-08-25 | $0.82 | +3.27% | $0.84 | $0.84 | $0.79 | 21.20K |
| 2026-08-24 | $0.80 | -3.05% | $0.82 | $0.84 | $0.78 | 55.30K |
| 2026-08-21 | $0.82 | -2.38% | $0.98 | $0.98 | $0.80 | 100.60K |
| 2026-08-20 | $0.84 | -6.67% | $0.94 | $0.96 | $0.81 | 64.60K |
| 2026-08-19 | $0.90 | +0.11% | $0.94 | $0.94 | $0.89 | 35.60K |
| 2026-08-18 | $0.90 | -1.21% | $0.90 | $0.94 | $0.87 | 36.60K |
| 2026-08-17 | $0.91 | -3.81% | $0.95 | $1.00 | $0.90 | 118.00K |
| 2026-08-14 | $0.95 | +2.38% | $0.94 | $0.95 | $0.88 | 32.20K |
| 2026-08-13 | $0.92 | +4.52% | $0.97 | $0.97 | $0.86 | 104.10K |
| 2026-08-12 | $0.88 | +4.62% | $0.90 | $0.95 | $0.82 | 62.80K |
| 2026-08-11 | $0.85 | +11.92% | $0.75 | $0.85 | $0.75 | 80.70K |
| 2026-08-10 | $0.75 | +0.94% | $0.78 | $0.82 | $0.73 | 124.50K |
| 2026-08-07 | $0.75 | +1.49% | $0.75 | $0.78 | $0.72 | 43.10K |
| 2026-08-06 | $0.74 | +5.14% | $0.73 | $0.75 | $0.71 | 47.70K |
| 2026-08-05 | $0.70 | -5.65% | $0.75 | $0.77 | $0.69 | 40.40K |
| 2026-08-04 | $0.74 | -5.11% | $0.83 | $0.86 | $0.74 | 127.30K |
| 2026-08-03 | $0.78 | +3.57% | $0.78 | $0.88 | $0.72 | 57.20K |
| 2026-07-31 | $0.76 | +3.56% | $0.73 | $0.79 | $0.67 | 71.60K |
| 2026-07-30 | $0.73 | +8.47% | $0.69 | $0.73 | $0.65 | 95.20K |
| 2026-07-29 | $0.67 | +1.97% | $0.68 | $0.70 | $0.63 | 36.60K |
| 2026-07-28 | $0.66 | -1.64% | $0.68 | $0.69 | $0.62 | 45.10K |
| 2026-07-27 | $0.67 | +5.84% | $0.62 | $0.73 | $0.62 | 76.40K |
| 2026-07-24 | $0.63 | +3.93% | $0.66 | $0.70 | $0.59 | 127.90K |
| 2026-07-23 | $0.61 | -17.23% | $0.73 | $0.73 | $0.60 | 246.80K |
| 2026-07-22 | $0.74 | +0.55% | $0.76 | $0.76 | $0.70 | 116.40K |
| 2026-07-21 | $0.73 | -2.27% | $0.76 | $0.80 | $0.73 | 104.70K |
| 2026-07-20 | $0.75 | -3.35% | $0.77 | $0.80 | $0.73 | 78.90K |
| 2026-07-17 | $0.78 | -8.38% | $0.91 | $0.91 | $0.76 | 188.30K |
| 2026-07-16 | $0.85 | -17.77% | $1.01 | $1.03 | $0.83 | 247.80K |
| 2026-07-15 | $1.03 | +6.96% | $0.98 | $1.14 | $0.98 | 325.50K |
| 2026-07-14 | $0.96 | -11.65% | $1.11 | $1.11 | $0.93 | 236.10K |
| 2026-07-13 | $1.09 | -7.23% | $1.15 | $1.22 | $1.07 | 212.00K |
| 2026-07-10 | $1.17 | -12.96% | $1.37 | $1.37 | $1.16 | 318.70K |
| 2026-07-09 | $1.35 | -2.88% | $1.41 | $1.41 | $1.30 | 97.50K |
| 2026-07-08 | $1.39 | -7.95% | $1.51 | $1.51 | $1.30 | 156.80K |
| 2026-07-07 | $1.51 | -1.95% | $1.51 | $1.54 | $1.44 | 71.10K |
| 2026-07-06 | $1.54 | -8.33% | $1.68 | $2.04 | $1.48 | 497.10K |
| 2026-07-02 | $1.68 | -5.62% | $1.80 | $1.82 | $1.66 | 74.90K |
| 2026-07-01 | $1.78 | +2.89% | $1.74 | $1.85 | $1.62 | 223.90K |
| 2026-06-30 | $1.73 | -17.22% | $2.08 | $2.08 | $1.63 | 315.20K |
| 2026-06-29 | $2.09 | -17.06% | $2.54 | $2.54 | $2.02 | 194.80K |
| 2026-06-26 | $2.52 | -1.18% | $2.58 | $2.71 | $2.46 | 32.00K |
| 2026-06-25 | $2.55 | -15.00% | $2.96 | $3.01 | $2.55 | 52.10K |
| 2026-06-24 | $3.00 | -3.85% | $3.09 | $3.42 | $2.95 | 71.10K |
| 2026-06-23 | $3.12 | -11.86% | $3.36 | $3.54 | $3.11 | 67.60K |
| 2026-06-22 | $3.54 | -1.94% | $3.69 | $3.71 | $3.22 | 142.00K |
| 2026-06-18 | $3.61 | +26.89% | $2.85 | $3.66 | $2.85 | 959.20K |
| 2026-06-17 | $2.85 | -9.39% | $3.19 | $3.41 | $2.81 | 143.10K |
| 2026-06-16 | $3.14 | +18.94% | $2.68 | $3.19 | $2.65 | 175.20K |
| 2026-06-15 | $2.64 | +0.38% | $2.68 | $2.79 | $2.51 | 90.20K |
| 2026-06-12 | $2.63 | +6.48% | $2.49 | $2.90 | $2.47 | 198.20K |
| 2026-06-11 | $2.47 | +3.35% | $2.34 | $2.54 | $2.21 | 72.80K |
| 2026-06-10 | $2.39 | +1.70% | $2.35 | $2.48 | $2.23 | 74.20K |
| 2026-06-09 | $2.35 | +2.62% | $2.35 | $2.42 | $2.21 | 84.30K |
| 2026-06-08 | $2.29 | +11.17% | $2.19 | $2.56 | $2.11 | 232.90K |
| 2026-06-05 | $2.06 | -7.62% | $2.25 | $2.30 | $2.03 | 127.60K |
| 2026-06-04 | $2.23 | -0.45% | $2.26 | $2.48 | $2.21 | 100.00K |
| 2026-06-03 | $2.24 | -6.28% | $2.44 | $2.47 | $2.23 | 57.80K |
| 2026-06-02 | $2.39 | +8.64% | $2.22 | $2.50 | $2.14 | 127.10K |
| 2026-06-01 | $2.20 | -1.35% | $2.26 | $2.45 | $2.19 | 102.50K |
| 2026-05-29 | $2.23 | -2.62% | $2.42 | $2.42 | $2.20 | 60.70K |
| 2026-05-28 | $2.29 | -1.72% | $2.36 | $2.41 | $2.27 | 60.20K |
| 2026-05-27 | $2.33 | +7.37% | $2.15 | $2.38 | $2.13 | 46.00K |
| 2026-05-26 | $2.17 | -10.70% | $2.43 | $2.43 | $2.10 | 134.00K |