KALA BIO, Inc. - KALA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.45	0.36	0.36	0.51	0.34	286.46M
March 10, 2026	0.27	0.29	0.29	0.32	0.25	1.14M
March 09, 2026	0.28	0.26	0.26	0.3	0.23	1.28M
March 06, 2026	0.28	0.28	0.28	0.29	0.26	1.78M
March 05, 2026	0.35	0.28	0.28	0.35	0.27	3.02M
March 04, 2026	0.36	0.35	0.35	0.4	0.34	1.68M
March 03, 2026	0.39	0.35	0.35	0.4	0.35	586,027
March 02, 2026	0.38	0.39	0.39	0.4	0.37	194,500
February 27, 2026	0.39	0.38	0.38	0.4	0.37	202,623
February 26, 2026	0.41	0.38	0.38	0.41	0.36	403,333
February 25, 2026	0.41	0.4	0.4	0.42	0.38	486,380
February 24, 2026	0.39	0.41	0.41	0.42	0.38	341,226
February 23, 2026	0.41	0.38	0.38	0.42	0.38	368,403
February 20, 2026	0.41	0.38	0.38	0.42	0.38	336,498
February 19, 2026	0.41	0.4	0.4	0.42	0.39	174,100
February 18, 2026	0.39	0.38	0.38	0.43	0.36	732,906
February 17, 2026	0.42	0.4	0.4	0.44	0.38	635,000
February 13, 2026	0.37	0.41	0.41	0.42	0.35	796,285
February 12, 2026	0.4	0.36	0.36	0.4	0.36	873,900
February 11, 2026	0.42	0.4	0.4	0.42	0.38	657,641
February 10, 2026	0.4	0.43	0.43	0.43	0.4	419,337
February 09, 2026	0.44	0.42	0.42	0.46	0.4	747,917
February 06, 2026	0.41	0.44	0.44	0.46	0.4	2.11M
February 05, 2026	0.43	0.4	0.4	0.45	0.38	641,027
February 04, 2026	0.47	0.44	0.44	0.47	0.41	1M
February 03, 2026	0.53	0.47	0.47	0.55	0.47	1.27M
February 02, 2026	0.5	0.53	0.53	0.54	0.5	280,600
January 30, 2026	0.53	0.53	0.53	0.54	0.51	522,360
January 29, 2026	0.57	0.54	0.54	0.58	0.53	945,300
January 28, 2026	0.59	0.58	0.58	0.59	0.56	425,600
January 27, 2026	0.56	0.59	0.59	0.59	0.56	621,735
January 26, 2026	0.6	0.58	0.58	0.6	0.57	796,615
January 23, 2026	0.6	0.61	0.61	0.61	0.58	675,231
January 22, 2026	0.6	0.59	0.59	0.62	0.59	828,465
January 21, 2026	0.62	0.6	0.6	0.63	0.58	695,229
January 20, 2026	0.65	0.6	0.6	0.65	0.6	1.02M
January 16, 2026	0.65	0.68	0.68	0.71	0.62	4.5M
January 15, 2026	0.64	0.6	0.6	0.65	0.6	551,187
January 14, 2026	0.61	0.63	0.63	0.66	0.61	1.45M
January 13, 2026	0.62	0.61	0.61	0.63	0.61	635,754
January 12, 2026	0.62	0.64	0.64	0.64	0.61	501,800
January 09, 2026	0.63	0.63	0.63	0.65	0.6	1.45M
January 08, 2026	0.65	0.65	0.65	0.68	0.62	1.48M
January 07, 2026	0.64	0.67	0.67	0.69	0.61	3.7M
January 06, 2026	0.67	0.66	0.66	0.74	0.63	8.66M
January 05, 2026	0.63	0.62	0.62	0.65	0.61	12.2M
January 02, 2026	0.56	0.62	0.62	0.64	0.56	815,017
December 31, 2025	0.53	0.56	0.56	0.56	0.53	669,108
December 30, 2025	0.61	0.57	0.57	0.61	0.56	1.03M
December 29, 2025	0.64	0.58	0.58	0.65	0.58	945,200
December 26, 2025	0.63	0.65	0.65	0.66	0.62	928,703
December 24, 2025	0.6	0.64	0.64	0.72	0.6	3.49M
December 23, 2025	0.59	0.57	0.57	0.63	0.57	624,552
December 22, 2025	0.62	0.59	0.59	0.64	0.58	991,000
December 19, 2025	0.57	0.62	0.62	0.66	0.57	1.81M
December 18, 2025	0.61	0.58	0.58	0.62	0.51	1.69M
December 17, 2025	0.56	0.59	0.59	0.67	0.55	4.42M
December 16, 2025	0.6	0.56	0.56	0.61	0.55	1.88M
December 15, 2025	0.66	0.61	0.61	0.67	0.6	2.09M
December 12, 2025	0.71	0.68	0.68	0.73	0.68	1.39M

KALA BIO, Inc. (KALA) NASDAQ