5 DAY PERFORMANCE
+40.00%
1 MONTH PERFORMANCE
+115.72%
3 MONTH PERFORMANCE
-89.42%
6 MONTH PERFORMANCE
-62.80%
YEAR-TO-DATE PERFORMANCE
-77.81%
1 YEAR PERFORMANCE
-77.32%
KALA BIO, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.00 | $0.90 (-10%) | $1.02 | $0.86 | 11.34 M | $6.34 M |
| 12/04/2025 | $1.32 | $0.96 (-26.97%) | $1.72 | $0.95 | 180.16 M | $6.79 M |
| 12/03/2025 | $1.08 | $0.93 (-14.35%) | $1.12 | $0.90 | 7.45 M | $6.51 M |
| 12/02/2025 | $1.23 | $1.10 (-10.57%) | $1.37 | $1.10 | 6.26 M | $7.75 M |
| 12/01/2025 | $1.30 | $1.33 (2.31%) | $1.91 | $1.17 | 169.82 M | $9.37 M |
| 11/28/2025 | $0.96 | $0.97 (1.08%) | $1.01 | $0.85 | 4.06 M | $6.80 M |
| 11/26/2025 | $0.80 | $0.91 (14.23%) | $1.14 | $0.70 | 31.69 M | $6.41 M |
| 11/25/2025 | $0.62 | $0.64 (2.95%) | $0.65 | $0.61 | 3.04 M | $4.50 M |
| 11/24/2025 | $0.63 | $0.62 (-2.06%) | $0.65 | $0.61 | 99.28 K | $4.35 M |
| 11/21/2025 | $0.65 | $0.62 (-4.67%) | $0.67 | $0.61 | 107.46 K | $4.37 M |
| 11/20/2025 | $0.65 | $0.65 (-0.18%) | $0.68 | $0.62 | 122.59 K | $4.57 M |
| 11/19/2025 | $0.69 | $0.63 (-8.26%) | $0.70 | $0.63 | 166.41 K | $4.46 M |
| 11/18/2025 | $0.69 | $0.69 (0.36%) | $0.70 | $0.65 | 161.40 K | $4.85 M |
| 11/17/2025 | $0.72 | $0.70 (-2.92%) | $0.73 | $0.68 | 186.22 K | $4.92 M |
| 11/14/2025 | $0.66 | $0.71 (7.31%) | $0.72 | $0.64 | 280.11 K | $4.60 M |
| 11/13/2025 | $0.73 | $0.66 (-9.86%) | $0.73 | $0.64 | 218.30 K | $4.29 M |
| 11/12/2025 | $0.73 | $0.73 (-1.13%) | $0.75 | $0.70 | 75.70 K | $4.74 M |
| 11/11/2025 | $0.73 | $0.75 (2.5%) | $0.77 | $0.71 | 35.45 K | $4.86 M |
| 11/10/2025 | $0.73 | $0.73 (-0.07%) | $0.79 | $0.70 | 402.53 K | $4.76 M |
| 11/07/2025 | $0.75 | $0.71 (-4.56%) | $0.76 | $0.70 | 175.24 K | $4.65 M |
| 11/06/2025 | $0.75 | $0.73 (-2.21%) | $0.80 | $0.72 | 174.10 K | $4.77 M |
| 11/05/2025 | $0.74 | $0.76 (3.32%) | $0.80 | $0.73 | 79.80 K | $4.96 M |
| 11/04/2025 | $0.74 | $0.75 (1.53%) | $0.80 | $0.74 | 134.53 K | $4.89 M |
| 11/03/2025 | $0.80 | $0.76 (-4.79%) | $0.81 | $0.76 | 154.10 K | $4.96 M |
| 10/31/2025 | $0.75 | $0.78 (4%) | $0.80 | $0.74 | 148.62 K | $5.08 M |
| 10/30/2025 | $0.78 | $0.76 (-2.99%) | $0.79 | $0.75 | 168.20 K | $4.92 M |
| 10/29/2025 | $0.82 | $0.80 (-2.36%) | $0.82 | $0.77 | 249.36 K | $5.20 M |
| 10/28/2025 | $0.81 | $0.83 (2.75%) | $0.83 | $0.79 | 248.20 K | $5.43 M |
| 10/27/2025 | $0.79 | $0.81 (1.6%) | $0.83 | $0.78 | 354.50 K | $5.25 M |
| 10/24/2025 | $0.77 | $0.80 (2.96%) | $0.83 | $0.77 | 394.40 K | $5.18 M |
| 10/23/2025 | $0.82 | $0.78 (-4.61%) | $0.90 | $0.78 | 666.83 K | $5.09 M |
| 10/22/2025 | $0.91 | $0.82 (-9.75%) | $0.93 | $0.82 | 657.62 K | $5.36 M |
| 10/21/2025 | $0.85 | $0.93 (9.04%) | $0.98 | $0.85 | 871.42 K | $6.06 M |
| 10/20/2025 | $0.88 | $0.95 (8.24%) | $1.04 | $0.80 | 4.53 M | $6.19 M |
| 10/17/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.29 | 422.22 K | $8.53 M |
| 10/16/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.36 | 361.10 K | $8.99 M |
| 10/15/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.36 | 692.40 K | $9.18 M |
| 10/14/2025 | $1.49 | $1.51 (1.34%) | $1.52 | $1.40 | 418.60 K | $9.83 M |
| 10/13/2025 | $1.43 | $1.49 (4.2%) | $1.49 | $1.42 | 248.25 K | $9.70 M |
| 10/10/2025 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.40 | 833.50 K | $9.31 M |
| 10/09/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.51 | 425.10 K | $10.10 M |
| 10/08/2025 | $1.63 | $1.57 (-3.68%) | $1.70 | $1.56 | 753.45 K | $10.23 M |
| 10/07/2025 | $1.50 | $1.64 (9.33%) | $1.68 | $1.50 | 1.15 M | $10.68 M |
| 10/06/2025 | $1.55 | $1.52 (-1.94%) | $1.61 | $1.51 | 934.15 K | $9.90 M |
| 10/03/2025 | $1.51 | $1.54 (1.99%) | $1.69 | $1.49 | 1.64 M | $10.03 M |
| 10/02/2025 | $1.39 | $1.54 (10.79%) | $1.54 | $1.37 | 1.65 M | $10.03 M |
| 10/01/2025 | $1.46 | $1.36 (-6.85%) | $1.48 | $1.26 | 3.10 M | $8.86 M |
| 09/30/2025 | $1.78 | $1.53 (-14.04%) | $1.95 | $1.50 | 4.91 M | $9.97 M |
| 09/29/2025 | $1.47 | $2.05 (39.46%) | $2.46 | $1.10 | 36.29 M | $13.35 M |
| 09/26/2025 | $18.90 | $19.05 (0.79%) | $19.48 | $18.34 | 395.60 K | $124.07 M |
| 09/25/2025 | $19.02 | $18.22 (-4.21%) | $19.77 | $18.12 | 167.91 K | $118.67 M |
| 09/24/2025 | $17.07 | $19.14 (12.13%) | $19.37 | $16.51 | 276.11 K | $124.66 M |
| 09/23/2025 | $18.28 | $16.90 (-7.55%) | $18.69 | $16.36 | 215.05 K | $110.07 M |
| 09/22/2025 | $19.50 | $18.55 (-4.87%) | $19.62 | $17.72 | 238.22 K | $120.82 M |
| 09/19/2025 | $17.50 | $19.63 (12.17%) | $19.88 | $17.27 | 369.72 K | $127.85 M |
| 09/18/2025 | $17.54 | $17.54 (0%) | $18.17 | $17.24 | 90.05 K | $114.17 M |
| 09/17/2025 | $19.02 | $17.47 (-8.15%) | $20.60 | $17.46 | 353.44 K | $113.78 M |
| 09/16/2025 | $18.78 | $18.32 (-2.45%) | $20.13 | $18.17 | 211.42 K | $119.32 M |
| 09/15/2025 | $19.25 | $19.25 (0%) | $19.69 | $17.03 | 493.20 K | $125.38 M |
| 09/12/2025 | $17.00 | $18.62 (9.53%) | $18.89 | $16.90 | 548.44 K | $121.27 M |
| 09/11/2025 | $15.72 | $17.00 (8.14%) | $17.17 | $15.55 | 338.81 K | $110.72 M |
| 09/10/2025 | $13.87 | $15.27 (10.09%) | $15.28 | $13.41 | 228.90 K | $99.46 M |
| 09/09/2025 | $14.36 | $14.00 (-2.51%) | $14.73 | $13.13 | 215.20 K | $91.18 M |
| 09/08/2025 | $15.60 | $14.48 (-7.18%) | $15.66 | $14.15 | 238.28 K | $94.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
