KALA BIO Inc. (KALA)
NASDAQ: KALA
· Real-Time Price · USD
19.05
0.83 (4.56%)
At close: Sep 26, 2025, 3:59 PM
19.35
1.57%
After-hours: Sep 26, 2025, 07:51 PM EDT
KALA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.90 | 19.48 | 18.34 | 19.05 | 19.05 | 4.56% | 392,117 |
| Sep 25, 2025 | 19.02 | 19.77 | 18.12 | 18.22 | 18.22 | -4.81% | 167,909 |
| Sep 24, 2025 | 17.07 | 19.37 | 16.51 | 19.14 | 19.14 | 13.25% | 276,111 |
| Sep 23, 2025 | 18.28 | 18.69 | 16.36 | 16.90 | 16.90 | -8.89% | 215,049 |
| Sep 22, 2025 | 19.50 | 19.62 | 17.72 | 18.55 | 18.55 | -5.50% | 238,218 |
| Sep 19, 2025 | 17.50 | 19.88 | 17.27 | 19.63 | 19.63 | 11.92% | 369,718 |
| Sep 18, 2025 | 17.54 | 18.17 | 17.24 | 17.54 | 17.54 | 0.40% | 90,046 |
| Sep 17, 2025 | 19.02 | 20.60 | 17.46 | 17.47 | 17.47 | -4.64% | 353,435 |
| Sep 16, 2025 | 18.78 | 20.13 | 18.17 | 18.32 | 18.32 | -4.83% | 211,420 |
| Sep 15, 2025 | 19.25 | 19.69 | 17.03 | 19.25 | 19.25 | 3.38% | 493,203 |
| Sep 12, 2025 | 17.00 | 18.89 | 16.90 | 18.62 | 18.62 | 9.53% | 548,439 |
| Sep 11, 2025 | 15.72 | 17.17 | 15.55 | 17.00 | 17.00 | 11.33% | 338,806 |
| Sep 10, 2025 | 13.87 | 15.28 | 13.41 | 15.27 | 15.27 | 9.07% | 228,900 |
| Sep 9, 2025 | 14.36 | 14.73 | 13.13 | 14.00 | 14.00 | -3.31% | 215,200 |
| Sep 8, 2025 | 15.60 | 15.66 | 14.15 | 14.48 | 14.48 | -0.48% | 238,283 |
| Sep 5, 2025 | 14.23 | 15.00 | 13.75 | 14.55 | 14.55 | 0.14% | 367,896 |
| 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 |