5 DAY PERFORMANCE
-65.60%
1 MONTH PERFORMANCE
-82.78%
3 MONTH PERFORMANCE
-93.75%
6 MONTH PERFORMANCE
-98.82%
YEAR-TO-DATE PERFORMANCE
-99.06%
1 YEAR PERFORMANCE
-99.93%
Kala Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.73 | $0.76 (4%) | $0.78 | $0.73 | 25.92 K | $5.95 M |
| 08/06/2026 | $0.73 | $0.74 (0.93%) | $0.75 | $0.71 | 47.72 K | $6.00 M |
| 08/05/2026 | $0.75 | $0.70 (-6.53%) | $0.77 | $0.70 | 40.46 K | $5.71 M |
| 08/04/2026 | $0.83 | $0.74 (-10.48%) | $0.86 | $0.74 | 127.61 K | $6.05 M |
| 08/03/2026 | $0.78 | $0.78 (0.38%) | $0.88 | $0.72 | 57.21 K | $6.38 M |
| 07/31/2026 | $0.73 | $0.76 (3.27%) | $0.79 | $0.67 | 71.73 K | $6.16 M |
| 07/30/2026 | $0.69 | $0.73 (5.75%) | $0.73 | $0.65 | 95.28 K | $5.95 M |
| 07/29/2026 | $0.68 | $0.67 (-0.97%) | $0.70 | $0.63 | 37.73 K | $5.49 M |
| 07/28/2026 | $0.68 | $0.66 (-2.91%) | $0.69 | $0.62 | 46.09 K | $5.38 M |
| 07/27/2026 | $0.62 | $0.67 (7.88%) | $0.73 | $0.62 | 76.55 K | $5.46 M |
| 07/24/2026 | $0.66 | $0.63 (-3.91%) | $0.70 | $0.59 | 127.93 K | $5.17 M |
| 07/23/2026 | $0.73 | $0.61 (-16.74%) | $0.73 | $0.60 | 246.82 K | $4.97 M |
| 07/22/2026 | $0.76 | $0.74 (-2.81%) | $0.76 | $0.70 | 116.65 K | $6.00 M |
| 07/21/2026 | $0.76 | $0.73 (-2.95%) | $0.80 | $0.73 | 104.92 K | $5.98 M |
| 07/20/2026 | $0.77 | $0.75 (-2.91%) | $0.80 | $0.73 | 78.90 K | $6.11 M |
| 07/17/2026 | $0.91 | $0.78 (-14.56%) | $0.91 | $0.76 | 188.30 K | $6.32 M |
| 07/16/2026 | $1.01 | $0.85 (-16.13%) | $1.03 | $0.83 | 247.80 K | $6.90 M |
| 07/15/2026 | $0.98 | $1.03 (5.1%) | $1.14 | $0.98 | 325.50 K | $8.39 M |
| 07/14/2026 | $1.11 | $0.96 (-13.22%) | $1.11 | $0.93 | 236.10 K | $7.85 M |
| 07/13/2026 | $1.15 | $1.09 (-5.22%) | $1.22 | $1.07 | 212.00 K | $8.88 M |
| 07/10/2026 | $1.37 | $1.18 (-13.87%) | $1.37 | $1.16 | 318.83 K | $9.61 M |
| 07/09/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.30 | 97.53 K | $11.00 M |
| 07/08/2026 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.30 | 156.81 K | $11.33 M |
| 07/07/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.44 | 71.26 K | $12.30 M |
| 07/06/2026 | $1.68 | $1.54 (-8.33%) | $2.04 | $1.48 | 497.14 K | $12.55 M |
| 07/02/2026 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.67 | 75.49 K | $13.69 M |
| 07/01/2026 | $1.74 | $1.78 (2.3%) | $1.85 | $1.62 | 224.02 K | $14.50 M |
| 06/30/2026 | $2.08 | $1.73 (-16.83%) | $2.08 | $1.63 | 315.23 K | $14.10 M |
| 06/29/2026 | $2.54 | $2.09 (-17.72%) | $2.54 | $2.02 | 194.80 K | $17.03 M |
| 06/26/2026 | $2.58 | $2.52 (-2.33%) | $2.71 | $2.46 | 32.00 K | $20.53 M |
| 06/25/2026 | $2.96 | $2.55 (-13.85%) | $3.01 | $2.55 | 52.10 K | $20.78 M |
| 06/24/2026 | $3.09 | $3.00 (-2.91%) | $3.42 | $2.95 | 71.10 K | $24.44 M |
| 06/23/2026 | $3.36 | $3.12 (-7.14%) | $3.54 | $3.11 | 67.65 K | $25.42 M |
| 06/22/2026 | $3.69 | $3.54 (-4.07%) | $3.71 | $3.22 | 142.05 K | $28.84 M |
| 06/18/2026 | $2.85 | $3.61 (26.67%) | $3.66 | $2.85 | 959.20 K | $29.42 M |
| 06/17/2026 | $3.19 | $2.85 (-10.66%) | $3.41 | $2.81 | 143.21 K | $23.22 M |
| 06/16/2026 | $2.68 | $3.14 (17.16%) | $3.19 | $2.65 | 175.20 K | $25.59 M |
| 06/15/2026 | $2.68 | $2.64 (-1.49%) | $2.79 | $2.51 | 90.31 K | $21.51 M |
| 06/12/2026 | $2.49 | $2.63 (5.62%) | $2.90 | $2.47 | 198.28 K | $21.43 M |
| 06/11/2026 | $2.34 | $2.47 (5.56%) | $2.54 | $2.21 | 72.90 K | $20.13 M |
| 06/10/2026 | $2.35 | $2.39 (1.7%) | $2.48 | $2.23 | 74.28 K | $19.47 M |
| 06/09/2026 | $2.35 | $2.35 (0%) | $2.42 | $2.21 | 84.42 K | $19.15 M |
| 06/08/2026 | $2.19 | $2.29 (4.57%) | $2.56 | $2.11 | 232.93 K | $18.66 M |
| 06/05/2026 | $2.25 | $2.06 (-8.44%) | $2.30 | $2.03 | 127.60 K | $16.79 M |
| 06/04/2026 | $2.26 | $2.23 (-1.33%) | $2.48 | $2.21 | 100.11 K | $18.17 M |
| 06/03/2026 | $2.44 | $2.24 (-8.2%) | $2.47 | $2.23 | 57.81 K | $18.25 M |
| 06/02/2026 | $2.22 | $2.39 (7.66%) | $2.50 | $2.14 | 127.13 K | $19.47 M |
| 06/01/2026 | $2.26 | $2.20 (-2.65%) | $2.45 | $2.19 | 102.65 K | $17.93 M |
| 05/29/2026 | $2.42 | $2.23 (-7.85%) | $2.42 | $2.20 | 61.81 K | $18.17 M |
| 05/28/2026 | $2.36 | $2.29 (-2.97%) | $2.41 | $2.27 | 60.30 K | $18.66 M |
| 05/27/2026 | $2.15 | $2.33 (8.37%) | $2.38 | $2.13 | 46.09 K | $18.99 M |
| 05/26/2026 | $2.43 | $2.17 (-10.7%) | $2.43 | $2.10 | 134.20 K | $17.68 M |
| 05/22/2026 | $2.61 | $2.43 (-6.9%) | $2.66 | $2.40 | 60.83 K | $19.80 M |
| 05/21/2026 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.48 | 71.62 K | $21.19 M |
| 05/20/2026 | $2.61 | $2.65 (1.53%) | $2.88 | $2.53 | 88.91 K | $21.59 M |
| 05/19/2026 | $2.78 | $2.53 (-8.99%) | $2.80 | $2.52 | 50.91 K | $20.62 M |
| 05/18/2026 | $2.90 | $2.71 (-6.55%) | $2.92 | $2.60 | 52.38 K | $22.08 M |
| 05/15/2026 | $3.02 | $2.93 (-2.98%) | $3.20 | $2.90 | 51.51 K | $23.87 M |
| 05/14/2026 | $3.05 | $3.09 (1.31%) | $3.12 | $2.87 | 30.80 K | $25.18 M |
| 05/13/2026 | $2.90 | $3.06 (5.52%) | $3.45 | $2.90 | 79.98 K | $24.93 M |
| 05/12/2026 | $3.82 | $3.12 (-18.32%) | $3.89 | $2.85 | 168.90 K | $25.42 M |
| 05/11/2026 | $3.62 | $3.91 (8.01%) | $3.96 | $3.24 | 189.06 K | $31.86 M |
| 05/08/2026 | $4.13 | $3.97 (-3.87%) | $4.18 | $3.30 | 150.53 K | $32.35 M |
| 05/07/2026 | $4.39 | $4.16 (-5.24%) | $4.44 | $3.88 | 164.20 K | $33.90 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.
