KALA BIO, Inc. - Common Stock (KALA)
4.2750
-0.3550 (-7.67%)
NASDAQ · Last Trade: Apr 6th, 4:45 AM EDT
Historical Prices For KALA BIO, Inc. - Common Stock (KALA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.63 | 4.63 | 4.01 | 4.28 | 26,845 | 4.28 |
| 4/03/2025 | 4.77 | 5.58 | 4.53 | 4.63 | 39,867 | 4.63 |
| 4/02/2025 | 5.47 | 5.90 | 4.77 | 4.77 | 106,572 | 4.77 |
| 4/01/2025 | 5.83 | 5.87 | 5.46 | 5.73 | 29,055 | 5.73 |
| 3/31/2025 | 5.88 | 6.03 | 5.73 | 5.73 | 15,021 | 5.73 |
| 3/28/2025 | 6.30 | 6.47 | 5.79 | 6.05 | 36,536 | 6.05 |
| 3/27/2025 | 6.57 | 6.60 | 6.30 | 6.32 | 29,340 | 6.32 |
| 3/26/2025 | 6.86 | 6.86 | 6.51 | 6.57 | 6,553 | 6.57 |
| 3/25/2025 | 6.89 | 6.93 | 6.58 | 6.70 | 42,005 | 6.70 |
| 3/24/2025 | 6.85 | 7.07 | 6.52 | 6.86 | 15,681 | 6.86 |
| 3/21/2025 | 6.87 | 6.98 | 6.85 | 6.92 | 22,963 | 6.92 |
| 3/20/2025 | 6.57 | 6.99 | 6.57 | 6.80 | 5,937 | 6.80 |
| 3/19/2025 | 7.25 | 7.27 | 6.91 | 7.03 | 9,199 | 7.03 |
| 3/18/2025 | 7.30 | 7.30 | 6.91 | 7.21 | 3,980 | 7.21 |
| 3/17/2025 | 6.55 | 7.30 | 6.55 | 7.00 | 29,438 | 7.00 |
| 3/14/2025 | 6.77 | 6.88 | 6.51 | 6.55 | 15,854 | 6.55 |
| 3/13/2025 | 7.02 | 7.02 | 6.73 | 6.75 | 4,427 | 6.75 |
| 3/12/2025 | 6.75 | 7.13 | 6.75 | 6.95 | 15,145 | 6.95 |
| 3/11/2025 | 6.61 | 6.90 | 6.49 | 6.90 | 6,218 | 6.90 |
| 3/10/2025 | 7.13 | 7.13 | 6.66 | 6.78 | 10,838 | 6.78 |
| 3/07/2025 | 7.01 | 7.08 | 6.83 | 7.05 | 11,728 | 7.05 |
| 3/06/2025 | 7.31 | 7.37 | 6.74 | 7.17 | 31,585 | 7.17 |
| 3/05/2025 | 6.93 | 7.97 | 6.93 | 7.57 | 80,184 | 7.57 |
| 3/04/2025 | 6.72 | 7.00 | 6.44 | 6.92 | 12,978 | 6.92 |
| 3/03/2025 | 7.19 | 7.19 | 6.66 | 6.99 | 32,569 | 6.99 |
| 2/28/2025 | 7.17 | 7.17 | 6.61 | 6.93 | 10,771 | 6.93 |
| 2/27/2025 | 6.86 | 7.15 | 6.60 | 6.97 | 24,582 | 6.97 |
| 2/26/2025 | 6.45 | 6.75 | 6.41 | 6.71 | 26,452 | 6.71 |
| 2/25/2025 | 6.50 | 6.75 | 6.48 | 6.57 | 21,920 | 6.57 |
| 2/24/2025 | 6.65 | 6.70 | 6.39 | 6.64 | 37,674 | 6.64 |
| 2/21/2025 | 6.95 | 6.95 | 6.55 | 6.64 | 31,165 | 6.64 |
| 2/20/2025 | 6.80 | 6.99 | 6.50 | 6.84 | 32,471 | 6.84 |
| 2/19/2025 | 7.25 | 7.61 | 6.61 | 6.77 | 112,476 | 6.77 |
| 2/18/2025 | 8.38 | 8.38 | 7.21 | 7.22 | 155,144 | 7.22 |
| 2/14/2025 | 7.84 | 8.65 | 7.71 | 8.38 | 73,723 | 8.38 |
| 2/13/2025 | 7.40 | 7.86 | 7.01 | 7.76 | 105,039 | 7.76 |
| 2/12/2025 | 8.02 | 8.99 | 6.97 | 7.44 | 622,073 | 7.44 |
| 2/11/2025 | 10.07 | 10.88 | 10.00 | 10.88 | 113,723 | 10.88 |
| 2/10/2025 | 11.20 | 11.20 | 9.83 | 10.30 | 63,295 | 10.30 |
| 2/07/2025 | 10.48 | 11.20 | 10.48 | 11.02 | 92,202 | 11.02 |
| 2/06/2025 | 9.55 | 10.79 | 9.55 | 10.73 | 83,183 | 10.73 |
| 2/05/2025 | 9.15 | 9.80 | 9.15 | 9.70 | 77,623 | 9.70 |
| 2/04/2025 | 9.25 | 9.66 | 9.25 | 9.30 | 24,103 | 9.30 |
| 2/03/2025 | 9.07 | 9.40 | 9.00 | 9.22 | 41,029 | 9.22 |
| 1/31/2025 | 9.57 | 9.59 | 8.87 | 9.20 | 188,070 | 9.20 |
| 1/30/2025 | 8.85 | 9.74 | 8.34 | 9.48 | 69,002 | 9.48 |
| 1/29/2025 | 8.70 | 8.90 | 8.34 | 8.83 | 29,480 | 8.83 |
| 1/28/2025 | 8.35 | 8.95 | 8.04 | 8.77 | 73,092 | 8.77 |
| 1/27/2025 | 8.00 | 8.44 | 7.84 | 8.37 | 112,388 | 8.37 |
| 1/24/2025 | 8.25 | 8.29 | 7.92 | 8.11 | 60,932 | 8.11 |
| 1/23/2025 | 7.62 | 8.35 | 7.61 | 8.15 | 61,228 | 8.15 |
| 1/22/2025 | 7.65 | 7.85 | 7.51 | 7.69 | 75,966 | 7.69 |
| 1/21/2025 | 7.30 | 7.85 | 7.00 | 7.68 | 140,754 | 7.68 |
| 1/17/2025 | 7.01 | 7.60 | 7.01 | 7.25 | 17,502 | 7.25 |
| 1/16/2025 | 7.15 | 7.24 | 6.96 | 7.01 | 7,576 | 7.01 |
| 1/15/2025 | 6.50 | 7.19 | 6.50 | 7.13 | 13,759 | 7.13 |
| 1/14/2025 | 6.62 | 6.74 | 6.51 | 6.65 | 20,121 | 6.65 |
| 1/13/2025 | 6.71 | 6.84 | 6.55 | 6.55 | 15,797 | 6.55 |
| 1/10/2025 | 6.80 | 7.12 | 6.61 | 6.81 | 36,908 | 6.81 |
| 1/08/2025 | 7.49 | 7.70 | 6.76 | 6.82 | 66,008 | 6.82 |
| 1/07/2025 | 7.65 | 7.84 | 7.41 | 7.69 | 45,377 | 7.69 |
| 1/06/2025 | 8.01 | 8.14 | 7.45 | 7.53 | 79,997 | 7.53 |