5 DAY PERFORMANCE
-92.80%
1 MONTH PERFORMANCE
-89.30%
3 MONTH PERFORMANCE
-97.77%
6 MONTH PERFORMANCE
-99.09%
YEAR-TO-DATE PERFORMANCE
-99.06%
1 YEAR PERFORMANCE
-99.87%
Kala Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.68 | $5.76 (1.41%) | $5.85 | $4.98 | 25.48 K | $46.93 M |
| 05/05/2026 | $5.41 | $5.61 (3.7%) | $5.88 | $5.41 | 42.16 K | $45.71 M |
| 05/04/2026 | $5.60 | $5.40 (-3.57%) | $5.80 | $5.34 | 32.55 K | $44.00 M |
| 05/01/2026 | $5.50 | $5.45 (-0.91%) | $5.90 | $5.33 | 68.37 K | $44.41 M |
| 04/30/2026 | $5.47 | $5.26 (-3.84%) | $5.51 | $5.20 | 62.09 K | $42.86 M |
| 04/29/2026 | $5.68 | $5.47 (-3.7%) | $5.73 | $5.15 | 76.89 K | $44.57 M |
| 04/28/2026 | $5.97 | $5.73 (-4.02%) | $6.00 | $5.11 | 93.03 K | $46.69 M |
| 04/27/2026 | $7.00 | $5.97 (-14.71%) | $8.25 | $5.90 | 109.17 K | $48.65 M |
| 04/24/2026 | $7.74 | $6.81 (-12.02%) | $7.97 | $6.75 | 147.21 K | $55.49 M |
| 04/23/2026 | $8.83 | $7.70 (-12.8%) | $8.99 | $7.60 | 72.24 K | $62.74 M |
| 04/22/2026 | $9.27 | $8.82 (-4.85%) | $9.65 | $8.55 | 79.58 K | $71.87 M |
| 04/21/2026 | $10.00 | $9.26 (-7.4%) | $10.38 | $9.00 | 135.88 K | $75.45 M |
| 04/20/2026 | $9.50 | $10.00 (5.26%) | $10.10 | $9.50 | 38.95 K | $81.48 M |
| 04/17/2026 | $9.57 | $9.95 (3.97%) | $10.26 | $9.38 | 33.82 K | $81.08 M |
| 04/16/2026 | $9.82 | $9.56 (-2.65%) | $9.94 | $9.00 | 63.84 K | $77.90 M |
| 04/15/2026 | $11.18 | $9.94 (-11.09%) | $11.18 | $9.50 | 71.12 K | $80.99 M |
| 04/14/2026 | $11.33 | $11.29 (-0.35%) | $11.33 | $10.50 | 41.17 K | $91.99 M |
| 04/13/2026 | $11.85 | $11.15 (-5.91%) | $11.85 | $10.05 | 94.06 K | $90.85 M |
| 04/10/2026 | $9.50 | $10.15 (6.84%) | $10.49 | $9.50 | 66.55 K | $82.70 M |
| 04/09/2026 | $9.00 | $9.15 (1.67%) | $9.38 | $8.63 | 32.38 K | $74.56 M |
| 04/08/2026 | $8.47 | $8.89 (5.02%) | $9.00 | $8.24 | 36.24 K | $72.44 M |
| 04/07/2026 | $8.49 | $8.06 (-5.01%) | $8.49 | $7.75 | 35.99 K | $65.68 M |
| 04/06/2026 | $8.75 | $8.65 (-1.2%) | $8.99 | $8.23 | 31.29 K | $70.48 M |
| 04/02/2026 | $8.00 | $8.51 (6.38%) | $8.68 | $7.28 | 65.91 K | $69.34 M |
| 04/01/2026 | $9.00 | $8.15 (-9.44%) | $9.90 | $8.07 | 115.75 K | $66.41 M |
| 03/31/2026 | $8.49 | $8.65 (1.88%) | $8.99 | $8.29 | 40.78 K | $70.48 M |
| 03/30/2026 | $9.00 | $8.55 (-5%) | $9.18 | $8.05 | 61.55 K | $69.67 M |
| 03/27/2026 | $10.20 | $8.78 (-13.91%) | $10.20 | $8.03 | 89.42 K | $71.54 M |
| 03/26/2026 | $10.50 | $10.00 (-4.76%) | $11.12 | $10.00 | 42.26 K | $81.48 M |
| 03/25/2026 | $10.87 | $10.72 (-1.43%) | $11.47 | $10.65 | 74.41 K | $87.35 M |
| 03/24/2026 | $11.73 | $10.62 (-9.5%) | $11.95 | $10.56 | 75.38 K | $86.53 M |
| 03/23/2026 | $11.41 | $11.64 (1.97%) | $12.21 | $11.00 | 58.30 K | $94.85 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.
