5 DAY PERFORMANCE
+55.50%
1 MONTH PERFORMANCE
-27.78%
3 MONTH PERFORMANCE
-65.23%
6 MONTH PERFORMANCE
-93.75%
YEAR-TO-DATE PERFORMANCE
-99.06%
1 YEAR PERFORMANCE
-99.27%
Kala Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $0.17 | $0.16 (-8.29%) | $0.17 | $0.15 | 144.39 K | $11.56 K |
| 11/05/2026 | $0.19 | $0.15 (-17.57%) | $0.19 | $0.15 | 231.33 K | $11.31 K |
| 11/04/2026 | $0.18 | $0.18 (-1%) | $0.19 | $0.17 | 82.13 K | $13.21 K |
| 11/03/2026 | $0.17 | $0.17 (3.84%) | $0.18 | $0.17 | 213.55 K | $12.83 K |
| 11/02/2026 | $0.17 | $0.17 (-1.65%) | $0.18 | $0.17 | 153.95 K | $12.40 K |
| 10/30/2026 | $0.18 | $0.17 (-5.43%) | $0.18 | $0.16 | 246.11 K | $12.27 K |
| 10/29/2026 | $0.19 | $0.18 (-6.16%) | $0.19 | $0.18 | 171.95 K | $12.99 K |
| 10/28/2026 | $0.18 | $0.18 (-0.06%) | $0.19 | $0.18 | 109.70 K | $13.34 K |
| 10/27/2026 | $0.18 | $0.18 (-3.41%) | $0.19 | $0.17 | 189.39 K | $13.04 K |
| 10/26/2026 | $0.19 | $0.19 (-2%) | $0.19 | $0.18 | 118.38 K | $13.81 K |
| 10/23/2026 | $0.19 | $0.19 (2.09%) | $0.20 | $0.19 | 207.83 K | $14.10 K |
| 10/22/2026 | $0.19 | $0.19 (-2.88%) | $0.20 | $0.18 | 120.96 K | $13.76 K |
| 10/21/2026 | $0.20 | $0.19 (-5.07%) | $0.21 | $0.18 | 236.17 K | $14.15 K |
| 10/20/2026 | $0.20 | $0.19 (-4.19%) | $0.21 | $0.19 | 375.26 K | $14.07 K |
| 10/19/2026 | $0.20 | $0.19 (-3.7%) | $0.21 | $0.19 | 253.61 K | $14.28 K |
| 10/16/2026 | $0.20 | $0.19 (-4.57%) | $0.20 | $0.18 | 287.57 K | $14.08 K |
| 10/15/2026 | $0.19 | $0.19 (1%) | $0.21 | $0.17 | 860.50 K | $14.25 K |
| 10/14/2026 | $0.26 | $0.19 (-27.61%) | $0.26 | $0.11 | 1.67 M | $13.94 K |
| 10/13/2026 | $0.29 | $0.26 (-8.77%) | $0.29 | $0.26 | 426.16 K | $19.28 K |
| 10/12/2026 | $0.29 | $0.28 (-1.79%) | $0.30 | $0.28 | 380.97 K | $20.76 K |
| 10/09/2026 | $0.30 | $0.29 (-2.54%) | $0.30 | $0.29 | 285.51 K | $21.80 K |
| 10/08/2026 | $0.35 | $0.30 (-14.77%) | $0.35 | $0.29 | 662.50 K | $22.00 K |
| 10/07/2026 | $0.37 | $0.36 (-3.49%) | $0.40 | $0.34 | 654.43 K | $26.70 K |
| 10/06/2026 | $0.35 | $0.36 (3.97%) | $0.39 | $0.34 | 420.23 K | $26.99 K |
| 10/05/2026 | $0.39 | $0.36 (-6.33%) | $0.39 | $0.35 | 1.08 M | $26.88 K |
| 10/02/2026 | $0.41 | $0.39 (-6.1%) | $0.42 | $0.38 | 1.08 M | $28.55 K |
| 10/01/2026 | $0.42 | $0.42 (0.62%) | $0.46 | $0.41 | 1.62 M | $31.10 K |
| 09/30/2026 | $0.53 | $0.43 (-18.26%) | $0.54 | $0.41 | 29.43 M | $31.84 K |
| 09/29/2026 | $0.41 | $0.50 (21.51%) | $0.54 | $0.40 | 37.93 M | $37.32 K |
| 09/28/2026 | $0.46 | $0.45 (-2.87%) | $0.49 | $0.43 | 576.74 K | $33.39 K |
| 09/25/2026 | $0.55 | $0.48 (-12.89%) | $0.55 | $0.46 | 364.86 K | $35.27 K |
| 09/24/2026 | $0.53 | $0.56 (5.46%) | $0.57 | $0.53 | 694.31 K | $41.53 K |
| 09/23/2026 | $0.58 | $0.56 (-3.71%) | $0.59 | $0.56 | 83.18 K | $41.53 K |
| 09/22/2026 | $0.57 | $0.60 (5.09%) | $0.61 | $0.55 | 136.91 K | $44.42 K |
| 09/21/2026 | $0.57 | $0.56 (-1.06%) | $0.58 | $0.54 | 51.41 K | $41.53 K |
| 09/18/2026 | $0.55 | $0.54 (-1.96%) | $0.58 | $0.53 | 81.74 K | $39.97 K |
| 09/17/2026 | $0.56 | $0.56 (1%) | $0.58 | $0.53 | 124.19 K | $41.90 K |
| 09/16/2026 | $0.54 | $0.52 (-2.5%) | $0.54 | $0.51 | 174.42 K | $38.71 K |
| 09/15/2026 | $0.55 | $0.51 (-7.1%) | $0.55 | $0.50 | 180.53 K | $37.67 K |
| 09/14/2026 | $0.58 | $0.54 (-6.78%) | $0.58 | $0.54 | 182.54 K | $40.10 K |
| 09/11/2026 | $0.59 | $0.57 (-3.31%) | $0.60 | $0.57 | 111.60 K | $42.45 K |
| 09/10/2026 | $0.56 | $0.56 (0.52%) | $0.60 | $0.55 | 309.36 K | $41.74 K |
| 09/09/2026 | $0.53 | $0.56 (4.33%) | $0.61 | $0.53 | 534.87 K | $41.28 K |
| 09/08/2026 | $0.52 | $0.54 (3.44%) | $0.55 | $0.49 | 175.73 K | $39.89 K |
| 09/04/2026 | $0.55 | $0.51 (-6.92%) | $0.56 | $0.50 | 261.36 K | $37.62 K |
| 09/03/2026 | $0.53 | $0.56 (6.43%) | $0.58 | $0.52 | 577.44 K | $41.60 K |
| 09/02/2026 | $0.53 | $0.52 (-2.32%) | $0.57 | $0.50 | 441.12 K | $38.75 K |
| 09/01/2026 | $0.52 | $0.53 (2.23%) | $0.57 | $0.51 | 9.07 M | $39.47 K |
| 08/31/2026 | $0.68 | $0.67 (-0.85%) | $0.76 | $0.66 | 239.97 K | $49.89 K |
| 08/28/2026 | $0.83 | $0.69 (-17.14%) | $1.09 | $0.59 | 2.42 M | $51.18 K |
| 08/27/2026 | $0.80 | $0.81 (1.37%) | $0.85 | $0.80 | 32.30 K | $60.22 K |
| 08/26/2026 | $0.81 | $0.82 (0.75%) | $0.83 | $0.81 | 61.10 K | $60.52 K |
| 08/25/2026 | $0.84 | $0.82 (-2.25%) | $0.84 | $0.79 | 21.83 K | $60.88 K |
| 08/24/2026 | $0.82 | $0.80 (-3%) | $0.84 | $0.78 | 56.64 K | $58.99 K |
| 08/21/2026 | $0.98 | $0.82 (-16.66%) | $0.98 | $0.80 | 100.82 K | $60.82 K |
| 08/20/2026 | $0.94 | $0.84 (-10.53%) | $0.96 | $0.81 | 64.93 K | $62.30 K |
| 08/19/2026 | $0.93 | $0.90 (-3.73%) | $0.94 | $0.89 | 35.60 K | $66.74 K |
| 08/18/2026 | $0.90 | $0.90 (-0.16%) | $0.94 | $0.87 | 36.60 K | $66.65 K |
| 08/17/2026 | $0.95 | $0.91 (-4.18%) | $1.00 | $0.90 | 118.00 K | $67.50 K |
| 08/14/2026 | $0.94 | $0.95 (0.59%) | $0.95 | $0.88 | 32.20 K | $70.12 K |
| 08/13/2026 | $0.97 | $0.92 (-4.84%) | $0.97 | $0.86 | 104.22 K | $68.52 K |
| 08/12/2026 | $0.90 | $0.88 (-1.45%) | $0.95 | $0.82 | 62.84 K | $65.56 K |
| 08/11/2026 | $0.76 | $0.84 (11.91%) | $0.85 | $0.75 | 81.12 K | $62.66 K |
| 08/10/2026 | $0.78 | $0.76 (-2.96%) | $0.82 | $0.73 | 124.51 K | $55.99 K |
| 08/07/2026 | $0.75 | $0.75 (-0.35%) | $0.78 | $0.72 | 43.15 K | $55.46 K |
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.
