KALA BIO, Inc. (KALA)
NASDAQ: KALA · Real-Time Price · USD
19.05
+0.83 (4.56%)
At close: Sep 26, 2025, 4:00 PM EDT
19.22
+0.17 (0.87%)
After-hours: Sep 26, 2025, 7:58 PM EDT
KALA BIO 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% | 395,572 |
| Sep 25, 2025 | 19.02 | 19.77 | 18.12 | 18.22 | 18.22 | -4.78% | 167,909 |
| Sep 24, 2025 | 17.07 | 19.37 | 16.51 | 19.14 | 19.14 | 13.22% | 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 | 11.95% | 369,718 |
| Sep 18, 2025 | 17.54 | 18.17 | 17.24 | 17.54 | 17.54 | 0.37% | 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% | 228,873 |
| Sep 9, 2025 | 14.36 | 14.73 | 13.14 | 14.00 | 14.00 | -3.31% | 215,186 |
| 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% | 440,997 |
| Sep 3, 2025 | 12.64 | 15.21 | 11.90 | 15.01 | 15.01 | 23.13% | 594,921 |
| 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% | 116,960 |
| Aug 22, 2025 | 8.59 | 9.23 | 8.53 | 9.21 | 9.21 | 8.35% | 150,667 |
| 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% | 151,978 |
| 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% | 134,983 |
| Aug 14, 2025 | 7.87 | 8.14 | 7.38 | 8.07 | 8.07 | 2.54% | 72,159 |
| Aug 13, 2025 | 7.40 | 7.98 | 7.40 | 7.87 | 7.87 | 5.78% | 71,093 |
| 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% | 108,492 |
| Aug 7, 2025 | 7.46 | 7.68 | 7.00 | 7.16 | 7.16 | -2.19% | 110,169 |
| Aug 6, 2025 | 7.70 | 7.92 | 7.25 | 7.32 | 7.32 | -4.94% | 84,315 |
| Aug 5, 2025 | 7.30 | 7.95 | 7.00 | 7.70 | 7.70 | 3.36% | 171,974 |
| Aug 4, 2025 | 7.49 | 7.65 | 6.96 | 7.45 | 7.45 | -0.67% | 85,166 |
| Aug 1, 2025 | 6.58 | 7.63 | 6.50 | 7.50 | 7.50 | 10.78% | 138,480 |
| Jul 31, 2025 | 7.15 | 7.50 | 6.46 | 6.77 | 6.77 | -5.18% | 188,917 |
| Jul 30, 2025 | 8.30 | 8.30 | 7.05 | 7.14 | 7.14 | -15.00% | 325,804 |
| Jul 29, 2025 | 7.93 | 8.48 | 7.74 | 8.40 | 8.40 | 5.93% | 155,201 |
| Jul 28, 2025 | 8.25 | 8.49 | 7.55 | 7.93 | 7.93 | -1.98% | 208,576 |
| Jul 25, 2025 | 7.00 | 8.41 | 6.70 | 8.09 | 8.09 | 15.57% | 434,048 |
| Jul 24, 2025 | 5.75 | 7.10 | 5.67 | 7.00 | 7.00 | 23.89% | 637,859 |
| Jul 23, 2025 | 5.42 | 5.96 | 5.35 | 5.65 | 5.65 | 2.73% | 485,349 |
| Jul 22, 2025 | 5.73 | 6.01 | 5.40 | 5.50 | 5.50 | -3.51% | 93,655 |
| Jul 21, 2025 | 5.79 | 5.93 | 5.64 | 5.70 | 5.70 | -0.70% | 73,569 |
| Jul 18, 2025 | 5.88 | 6.20 | 5.61 | 5.74 | 5.74 | -3.85% | 43,124 |