NASDAQ : KALA

KALA BIO, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.1655 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.20M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

KALA BIO, Inc. (KALA) closed at 0.1752 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.176	0.176	0.176	0.1752	5,695	+5.86%
2026-10-30	0.175	0.1832	0.163	0.1655	239,694	-5.48%
2026-10-29	0.1866	0.1897	0.175	0.1751	171,950	-2.67%
2026-10-28	0.18	0.188	0.175	0.1799	109,697	+2.33%
2026-10-27	0.182	0.1878	0.1711	0.1758	189,392	-5.59%
2026-10-26	0.19	0.194	0.183	0.1862	118,383	-2.05%
2026-10-23	0.1862	0.2	0.1851	0.1901	207,830	+2.48%
2026-10-22	0.191	0.1966	0.1821	0.1855	120,957	-2.78%
2026-10-21	0.201	0.2051	0.1821	0.1908	236,166	+0.58%
2026-10-20	0.198	0.21	0.1858	0.1897	375,258	-1.51%
2026-10-19	0.2	0.21	0.19	0.1926	253,606	+1.42%
2026-10-16	0.199	0.1997	0.1821	0.1899	287,571	-1.20%
2026-10-15	0.1903	0.2051	0.172	0.1922	860,501	+2.23%
2026-10-14	0.2597	0.2646	0.1146	0.188	1,667,881	-27.69%
2026-10-13	0.285	0.285	0.2593	0.26	426,155	-7.14%
2026-10-12	0.2851	0.298	0.2774	0.28	380,967	-4.75%
2026-10-09	0.3016	0.3016	0.286	0.294	285,508	-0.89%
2026-10-08	0.348	0.3492	0.2915	0.2966	662,495	-17.61%
2026-10-07	0.373	0.395	0.3426	0.36	654,426	-1.10%
2026-10-06	0.3501	0.39	0.3439	0.364	420,228	+0.41%
2026-10-05	0.387	0.39	0.351	0.3625	1,082,176	-5.84%
2026-10-02	0.41	0.42	0.3803	0.385	1,075,244	-8.20%
2026-10-01	0.4168	0.4588	0.408	0.4194	1,621,418	-2.31%
2026-09-30	0.5252	0.538	0.4104	0.4293	29,433,935	-14.70%
2026-09-29	0.4142	0.54	0.401	0.5033	37,928,671	+11.79%
2026-09-28	0.4635	0.4896	0.4314	0.4502	576,735	-5.34%
2026-09-25	0.546	0.5501	0.4648	0.4756	364,863	-15.07%
2026-09-24	0.531	0.57	0.525	0.56	694,310	+0.00%
2026-09-23	0.5816	0.5903	0.56	0.56	83,179	-6.51%
2026-09-22	0.57	0.6118	0.5502	0.599	136,914	+6.96%
2026-09-21	0.566	0.5798	0.5432	0.56	51,414	+3.90%
2026-09-18	0.5498	0.58	0.531	0.539	81,739	-4.53%
2026-09-17	0.559	0.577	0.5345	0.5646	124,192	+8.24%
2026-09-16	0.535	0.5402	0.511	0.5216	174,419	+2.74%
2026-09-15	0.5465	0.5532	0.5002	0.5077	180,533	-6.10%
2026-09-14	0.58	0.5834	0.5353	0.5407	182,536	-5.54%
2026-09-11	0.592	0.5996	0.5723	0.5724	111,595	+1.69%
2026-09-10	0.56	0.602	0.5503	0.5629	309,357	+1.11%
2026-09-09	0.5336	0.6099	0.529	0.5567	534,874	+3.50%
2026-09-08	0.52	0.5464	0.4901	0.5379	175,732	+6.03%
2026-09-04	0.545	0.5569	0.5006	0.5073	261,359	-9.57%
2026-09-03	0.5271	0.575	0.5201	0.561	577,437	+7.37%
2026-09-02	0.5349	0.5652	0.503	0.5225	441,115	-1.82%
2026-09-01	0.5206	0.57	0.51	0.5322	9,074,333	-20.89%
2026-08-31	0.6785	0.76	0.663	0.6727	239,970	-2.52%
2026-08-28	0.8329	1.093	0.5867	0.6901	2,416,799	-15.02%
2026-08-27	0.8011	0.85	0.8011	0.8121	32,294	-0.49%
2026-08-26	0.81	0.8262	0.81	0.8161	61,104	-0.60%
2026-08-25	0.8399	0.8399	0.7901	0.821	21,830	+3.22%
2026-08-24	0.82	0.84	0.7817	0.7954	56,639	-3.01%
2026-08-21	0.984	0.984	0.8	0.8201	100,822	-2.38%
2026-08-20	0.939	0.9585	0.8101	0.8401	64,926	-6.66%
2026-08-19	0.9349	0.9399	0.89	0.9	35,590	+0.14%
2026-08-18	0.9001	0.9394	0.8703	0.8987	36,573	-1.26%
2026-08-17	0.9499	0.9955	0.9	0.9102	117,990	-3.73%
2026-08-14	0.94	0.9499	0.8768	0.9455	32,179	+2.33%
2026-08-13	0.971	0.971	0.8601	0.924	104,220	+4.52%
2026-08-12	0.897	0.95	0.819	0.884	62,839	+4.63%
2026-08-11	0.755	0.845	0.75	0.8449	81,120	+11.91%
2026-08-10	0.778	0.8186	0.7254	0.755	124,514	+0.96%
2026-08-07	0.7504	0.777	0.72	0.7478	43,147	+1.49%
2026-08-06	0.73	0.7511	0.7065	0.7368	47,718	+5.11%
2026-08-05	0.75	0.766	0.6951	0.701	40,464	-5.65%
2026-08-04	0.83	0.859	0.7418	0.743	127,610	-5.11%
2026-08-03	0.78	0.88	0.72	0.783	57,212	+3.59%
2026-07-31	0.732	0.7875	0.67	0.7559	71,725	+3.59%
2026-07-30	0.69	0.73	0.65	0.7297	95,281	+8.36%
2026-07-29	0.68	0.7	0.6301	0.6734	37,727	+2.00%
2026-07-28	0.68	0.6884	0.615	0.6602	46,087	-1.55%
2026-07-27	0.6216	0.732	0.6152	0.6706	76,549	+5.74%
2026-07-24	0.66	0.7	0.59	0.6342	127,932	+3.92%
2026-07-23	0.733	0.733	0.6026	0.6103	246,824	-17.14%
2026-07-22	0.7578	0.7622	0.7012	0.7365	116,648	+0.42%
2026-07-21	0.7557	0.8	0.732	0.7334	104,918	-2.20%
2026-07-20	0.7724	0.8	0.732	0.7499	78,859	-3.34%
2026-07-17	0.908	0.908	0.764	0.7758	188,266	-8.42%
2026-07-16	1.01	1.035	0.83	0.8471	247,755	-17.76%
2026-07-15	0.98	1.14	0.98	1.03	325,490	+6.92%
2026-07-14	1.11	1.11	0.9328	0.9633	236,075	-11.62%
2026-07-13	1.15	1.22	1.07	1.09	211,991	-7.23%
2026-07-10	1.37	1.37	1.16	1.175	318,833	-12.96%
2026-07-09	1.41	1.41	1.3	1.35	97,528	-2.88%
2026-07-08	1.51	1.51	1.3	1.39	156,810	-7.95%
2026-07-07	1.51	1.54	1.44	1.51	71,259	-1.95%
2026-07-06	1.68	2.04	1.48	1.54	497,142	-8.33%
2026-07-02	1.8	1.82	1.665	1.68	75,490	-5.62%
2026-07-01	1.74	1.85	1.62	1.78	224,016	+2.89%
2026-06-30	2.08	2.08	1.63	1.73	315,230	-17.22%
2026-06-29	2.54	2.541	2.02	2.09	194,792	-17.06%
2026-06-26	2.58	2.71	2.46	2.52	31,977	-1.18%
2026-06-25	2.96	3.01	2.55	2.55	52,093	-15.00%
2026-06-24	3.09	3.42	2.95	3	71,082	-3.85%
2026-06-23	3.36	3.54	3.106	3.12	67,649	-11.86%
2026-06-22	3.69	3.71	3.22	3.54	142,052	-1.94%
2026-06-18	2.85	3.66	2.85	3.61	959,164	+26.89%
2026-06-17	3.19	3.41	2.81	2.845	143,213	-9.39%
2026-06-16	2.68	3.19	2.65	3.14	175,191	+18.94%
2026-06-15	2.68	2.79	2.51	2.64	90,310	+0.38%
2026-06-12	2.49	2.9	2.47	2.63	198,283	+6.48%
2026-06-11	2.34	2.535	2.21	2.47	72,898	+3.35%
2026-06-10	2.35	2.48	2.23	2.39	74,277	+1.70%
2026-06-09	2.35	2.417	2.213	2.35	84,424	+2.62%
2026-06-08	2.19	2.56	2.11	2.29	232,933	+11.17%
2026-06-05	2.25	2.3	2.03	2.06	127,595	-7.62%
2026-06-04	2.26	2.48	2.21	2.23	100,105	-0.45%
2026-06-03	2.44	2.467	2.23	2.24	57,814	-6.28%
2026-06-02	2.22	2.5	2.14	2.39	127,125	+8.64%
2026-06-01	2.26	2.45	2.19	2.2	102,647	-1.35%
2026-05-29	2.42	2.42	2.2	2.23	61,814	-2.62%
2026-05-28	2.36	2.41	2.265	2.29	60,296	-1.72%
2026-05-27	2.15	2.38	2.13	2.33	46,091	+7.37%
2026-05-26	2.43	2.43	2.1	2.17	134,195	-10.70%
2026-05-22	2.61	2.66	2.4	2.43	60,831	-6.54%
2026-05-21	2.67	2.67	2.48	2.6	71,623	-1.89%
2026-05-20	2.61	2.88	2.53	2.65	88,912	+4.74%
2026-05-19	2.78	2.8	2.52	2.53	50,914	-6.64%
2026-05-18	2.9	2.92	2.6	2.71	52,383	-7.51%
2026-05-15	3.02	3.2	2.9	2.93	51,506	-5.18%
2026-05-14	3.05	3.121	2.873	3.09	30,794	+0.98%
2026-05-13	2.9	3.45	2.9	3.06	79,980	-1.92%