KALA BIO Inc. (KALA)
NASDAQ: KALA
· Real-Time Price · USD
14.55
0.02 (0.14%)
At close: Sep 05, 2025, 3:59 PM
14.94
2.68%
After-hours: Sep 05, 2025, 07:36 PM EDT
KALA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.23 | 15.00 | 13.75 | 14.55 | 14.55 | 0.14% | 366,621 |
| Sep 4, 2025 | 15.24 | 15.80 | 13.57 | 14.53 | 14.53 | -3.20% | 441,000 |
| Sep 3, 2025 | 12.64 | 15.21 | 11.90 | 15.01 | 15.01 | 23.13% | 601,838 |
| Sep 2, 2025 | 12.03 | 12.91 | 10.97 | 12.19 | 12.19 | 8.65% | 432,492 |
| Aug 29, 2025 | 10.58 | 11.68 | 10.39 | 11.22 | 11.22 | 5.95% | 405,306 |
| Aug 28, 2025 | 9.68 | 10.59 | 9.50 | 10.59 | 10.59 | 9.74% | 411,841 |
| Aug 27, 2025 | 9.24 | 9.68 | 9.24 | 9.65 | 9.65 | 3.65% | 119,224 |
| Aug 26, 2025 | 8.78 | 9.39 | 8.50 | 9.31 | 9.31 | 6.04% | 120,405 |
| Aug 25, 2025 | 9.15 | 9.35 | 8.60 | 8.78 | 8.78 | -4.67% | 117,000 |
| Aug 22, 2025 | 8.59 | 9.23 | 8.53 | 9.21 | 9.21 | 8.35% | 150,700 |
| Aug 21, 2025 | 8.34 | 8.56 | 7.93 | 8.50 | 8.50 | 1.92% | 105,610 |
| Aug 20, 2025 | 8.39 | 8.39 | 7.88 | 8.34 | 8.34 | -0.60% | 113,736 |
| Aug 19, 2025 | 8.60 | 8.60 | 7.71 | 8.39 | 8.39 | -2.21% | 152,000 |
| Aug 18, 2025 | 8.45 | 8.75 | 8.14 | 8.58 | 8.58 | 3.12% | 87,007 |
| Aug 15, 2025 | 8.01 | 8.45 | 7.51 | 8.32 | 8.32 | 3.10% | 135,000 |
| Aug 14, 2025 | 7.87 | 8.14 | 7.38 | 8.07 | 8.07 | 2.54% | 72,200 |
| Aug 13, 2025 | 7.40 | 7.98 | 7.40 | 7.87 | 7.87 | 5.78% | 71,100 |
| Aug 12, 2025 | 7.20 | 7.81 | 7.20 | 7.44 | 7.44 | 3.33% | 49,190 |
| Aug 11, 2025 | 7.32 | 7.69 | 7.13 | 7.20 | 7.20 | -2.44% | 47,710 |
| Aug 8, 2025 | 7.12 | 7.71 | 7.05 | 7.38 | 7.38 | 3.07% | 108,500 |