5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
+21.84%
6 MONTH PERFORMANCE
+27.41%
YEAR-TO-DATE PERFORMANCE
+8.50%
1 YEAR PERFORMANCE
-1.57%
Kala Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.75 | $6.95 (2.96%) | $7.13 | $6.75 | 15,145 | $32.16 M |
| 03/11/2025 | $6.61 | $6.90 (4.39%) | $6.90 | $6.49 | 6,218 | $31.93 M |
| 03/10/2025 | $7.13 | $6.78 (-4.91%) | $7.13 | $6.66 | 10,845 | $31.37 M |
| 03/07/2025 | $7.01 | $7.05 (0.57%) | $7.08 | $6.83 | 11,728 | $32.62 M |
| 03/06/2025 | $7.31 | $7.17 (-1.92%) | $7.37 | $6.74 | 31,600 | $33.18 M |
| 03/05/2025 | $6.93 | $7.57 (9.24%) | $7.97 | $6.93 | 80,200 | $35.03 M |
| 03/04/2025 | $6.73 | $6.92 (2.82%) | $7.00 | $6.44 | 13,000 | $32.02 M |
| 03/03/2025 | $7.19 | $6.99 (-2.78%) | $7.19 | $6.66 | 32,600 | $32.35 M |
| 02/28/2025 | $7.17 | $6.93 (-3.35%) | $7.17 | $6.61 | 10,800 | $32.07 M |
| 02/27/2025 | $6.86 | $6.97 (1.6%) | $7.15 | $6.60 | 24,600 | $32.25 M |
| 02/26/2025 | $6.45 | $6.71 (4.03%) | $6.75 | $6.41 | 26,500 | $31.05 M |
| 02/25/2025 | $6.50 | $6.57 (1.08%) | $6.75 | $6.48 | 21,920 | $30.40 M |
| 02/24/2025 | $6.65 | $6.64 (-0.15%) | $6.70 | $6.39 | 37,729 | $30.73 M |
| 02/21/2025 | $6.95 | $6.64 (-4.46%) | $6.95 | $6.55 | 31,165 | $30.73 M |
| 02/20/2025 | $6.80 | $6.84 (0.59%) | $6.99 | $6.50 | 33,000 | $31.65 M |
| 02/19/2025 | $7.25 | $6.77 (-6.62%) | $7.61 | $6.61 | 112,535 | $31.33 M |
| 02/18/2025 | $8.38 | $7.22 (-13.84%) | $8.38 | $7.21 | 155,159 | $33.41 M |
| 02/14/2025 | $7.84 | $8.38 (6.89%) | $8.65 | $7.71 | 73,723 | $38.78 M |
| 02/13/2025 | $7.40 | $7.76 (4.86%) | $7.86 | $7.01 | 105,131 | $35.91 M |
| 02/12/2025 | $8.02 | $7.44 (-7.23%) | $8.99 | $6.97 | 622,400 | $34.43 M |
| 02/11/2025 | $10.07 | $10.88 (8.04%) | $10.88 | $10.00 | 113,723 | $50.35 M |
| 02/10/2025 | $11.20 | $10.30 (-8.04%) | $11.20 | $9.83 | 63,405 | $47.66 M |
| 02/07/2025 | $10.48 | $11.02 (5.15%) | $11.20 | $10.48 | 92,202 | $51.00 M |
| 02/06/2025 | $9.55 | $10.73 (12.36%) | $10.79 | $9.55 | 83,200 | $49.65 M |
| 02/05/2025 | $9.15 | $9.70 (6.01%) | $9.80 | $9.15 | 77,723 | $44.89 M |
| 02/04/2025 | $9.25 | $9.30 (0.54%) | $9.66 | $9.25 | 24,103 | $43.04 M |
| 02/03/2025 | $9.07 | $9.22 (1.65%) | $9.40 | $9.00 | 41,029 | $42.67 M |
| 01/31/2025 | $9.57 | $9.20 (-3.87%) | $9.59 | $8.87 | 188,100 | $42.57 M |
| 01/30/2025 | $8.85 | $9.48 (7.12%) | $9.74 | $8.34 | 69,002 | $43.87 M |
| 01/29/2025 | $8.70 | $8.83 (1.49%) | $8.90 | $8.34 | 29,500 | $40.86 M |
| 01/28/2025 | $8.35 | $8.77 (5.03%) | $8.95 | $8.04 | 73,100 | $40.58 M |
| 01/27/2025 | $8.00 | $8.37 (4.62%) | $8.44 | $7.84 | 112,510 | $38.73 M |
| 01/24/2025 | $8.25 | $8.11 (-1.7%) | $8.30 | $7.92 | 60,932 | $37.53 M |
| 01/23/2025 | $7.62 | $8.15 (6.96%) | $8.35 | $7.61 | 62,100 | $37.71 M |
| 01/22/2025 | $7.65 | $7.69 (0.52%) | $7.85 | $7.51 | 76,000 | $35.59 M |
| 01/21/2025 | $7.30 | $7.68 (5.21%) | $7.85 | $7.00 | 140,856 | $35.54 M |
| 01/17/2025 | $7.01 | $7.25 (3.42%) | $7.60 | $7.01 | 17,502 | $33.55 M |
| 01/16/2025 | $7.15 | $7.01 (-1.96%) | $7.24 | $6.96 | 7,600 | $32.44 M |
| 01/15/2025 | $6.50 | $7.13 (9.69%) | $7.19 | $6.50 | 13,800 | $32.99 M |
| 01/14/2025 | $6.62 | $6.65 (0.45%) | $6.74 | $6.51 | 20,121 | $30.77 M |
| 01/13/2025 | $6.71 | $6.55 (-2.38%) | $6.85 | $6.55 | 15,800 | $30.31 M |
| 01/10/2025 | $6.80 | $6.81 (0.15%) | $7.12 | $6.61 | 36,908 | $31.51 M |
| 01/08/2025 | $7.49 | $6.82 (-8.95%) | $7.70 | $6.76 | 66,008 | $31.56 M |
| 01/07/2025 | $7.65 | $7.69 (0.52%) | $7.84 | $7.41 | 45,400 | $35.59 M |
| 01/06/2025 | $8.01 | $7.53 (-5.99%) | $8.14 | $7.45 | 80,000 | $34.85 M |
| 01/03/2025 | $7.80 | $7.93 (1.67%) | $8.39 | $7.80 | 114,431 | $36.70 M |
| 01/02/2025 | $7.39 | $7.71 (4.33%) | $8.79 | $7.39 | 180,419 | $35.68 M |
| 12/31/2024 | $6.89 | $6.94 (0.73%) | $7.20 | $6.52 | 33,200 | $32.12 M |
| 12/30/2024 | $7.14 | $6.87 (-3.78%) | $7.21 | $6.81 | 34,552 | $31.79 M |
| 12/27/2024 | $7.05 | $6.98 (-0.99%) | $7.19 | $6.83 | 26,700 | $32.30 M |
| 12/26/2024 | $6.33 | $6.94 (9.64%) | $7.32 | $6.24 | 49,641 | $32.12 M |
| 12/24/2024 | $6.04 | $6.24 (3.31%) | $6.28 | $6.04 | 38,007 | $28.88 M |
| 12/23/2024 | $5.90 | $6.00 (1.69%) | $6.00 | $5.80 | 13,200 | $27.77 M |
| 12/20/2024 | $5.78 | $5.92 (2.42%) | $6.04 | $5.75 | 12,938 | $27.40 M |
| 12/19/2024 | $5.80 | $6.00 (3.45%) | $6.00 | $5.67 | 17,928 | $27.77 M |
| 12/18/2024 | $5.99 | $5.76 (-3.84%) | $6.13 | $5.70 | 19,800 | $26.65 M |
| 12/17/2024 | $5.99 | $6.19 (3.34%) | $6.20 | $5.95 | 3,333 | $28.64 M |
| 12/16/2024 | $6.08 | $6.11 (0.49%) | $6.23 | $6.06 | 23,941 | $28.27 M |
| 12/13/2024 | $6.12 | $6.18 (0.98%) | $6.18 | $6.00 | 25,049 | $28.60 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.
