5 DAY PERFORMANCE
-50.15%
1 MONTH PERFORMANCE
-68.30%
3 MONTH PERFORMANCE
-92.80%
6 MONTH PERFORMANCE
-97.80%
YEAR-TO-DATE PERFORMANCE
-99.06%
1 YEAR PERFORMANCE
-99.97%
Kala Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.57 | $0.56 (-1.06%) | $0.58 | $0.54 | 51.40 K | $40.80 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 |
| 08/06/2026 | $0.73 | $0.74 (0.93%) | $0.75 | $0.71 | 47.72 K | $54.64 K |
| 08/05/2026 | $0.75 | $0.70 (-6.53%) | $0.77 | $0.70 | 40.46 K | $51.99 K |
| 08/04/2026 | $0.83 | $0.74 (-10.48%) | $0.86 | $0.74 | 127.61 K | $55.10 K |
| 08/03/2026 | $0.78 | $0.78 (0.38%) | $0.88 | $0.72 | 57.21 K | $58.07 K |
| 07/31/2026 | $0.73 | $0.76 (3.27%) | $0.79 | $0.67 | 71.73 K | $56.06 K |
| 07/30/2026 | $0.69 | $0.73 (5.75%) | $0.73 | $0.65 | 95.28 K | $54.11 K |
| 07/29/2026 | $0.68 | $0.67 (-0.97%) | $0.70 | $0.63 | 37.73 K | $49.94 K |
| 07/28/2026 | $0.68 | $0.66 (-2.91%) | $0.69 | $0.62 | 46.09 K | $48.96 K |
| 07/27/2026 | $0.62 | $0.67 (7.88%) | $0.73 | $0.62 | 76.55 K | $49.73 K |
| 07/24/2026 | $0.66 | $0.63 (-3.91%) | $0.70 | $0.59 | 127.93 K | $47.03 K |
| 07/23/2026 | $0.73 | $0.61 (-16.74%) | $0.73 | $0.60 | 246.82 K | $45.26 K |
| 07/22/2026 | $0.76 | $0.74 (-2.81%) | $0.76 | $0.70 | 116.65 K | $54.62 K |
| 07/21/2026 | $0.76 | $0.73 (-2.95%) | $0.80 | $0.73 | 104.92 K | $54.39 K |
| 07/20/2026 | $0.77 | $0.75 (-2.91%) | $0.80 | $0.73 | 78.90 K | $55.61 K |
| 07/17/2026 | $0.91 | $0.78 (-14.56%) | $0.91 | $0.76 | 188.30 K | $57.53 K |
| 07/16/2026 | $1.01 | $0.85 (-16.13%) | $1.03 | $0.83 | 247.80 K | $62.82 K |
| 07/15/2026 | $0.98 | $1.03 (5.1%) | $1.14 | $0.98 | 325.50 K | $76.38 K |
| 07/14/2026 | $1.11 | $0.96 (-13.22%) | $1.11 | $0.93 | 236.10 K | $71.44 K |
| 07/13/2026 | $1.15 | $1.09 (-5.22%) | $1.22 | $1.07 | 212.00 K | $80.83 K |
| 07/10/2026 | $1.37 | $1.18 (-13.87%) | $1.37 | $1.16 | 318.83 K | $87.51 K |
| 07/09/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.30 | 97.53 K | $100.11 K |
| 07/08/2026 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.30 | 156.81 K | $103.08 K |
| 07/07/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.44 | 71.26 K | $111.98 K |
| 07/06/2026 | $1.68 | $1.54 (-8.33%) | $2.04 | $1.48 | 497.14 K | $114.20 K |
| 07/02/2026 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.67 | 75.49 K | $124.59 K |
| 07/01/2026 | $1.74 | $1.78 (2.3%) | $1.85 | $1.62 | 224.02 K | $132.00 K |
| 06/30/2026 | $2.08 | $1.73 (-16.83%) | $2.08 | $1.63 | 315.23 K | $128.30 K |
| 06/29/2026 | $2.54 | $2.09 (-17.72%) | $2.54 | $2.02 | 194.80 K | $154.99 K |
| 06/26/2026 | $2.58 | $2.52 (-2.33%) | $2.71 | $2.46 | 32.00 K | $186.88 K |
| 06/25/2026 | $2.96 | $2.55 (-13.85%) | $3.01 | $2.55 | 52.10 K | $189.11 K |
| 06/24/2026 | $3.09 | $3.00 (-2.91%) | $3.42 | $2.95 | 71.10 K | $222.48 K |
| 06/23/2026 | $3.36 | $3.12 (-7.14%) | $3.54 | $3.11 | 67.65 K | $231.38 K |
| 06/22/2026 | $3.69 | $3.54 (-4.07%) | $3.71 | $3.22 | 142.05 K | $262.52 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.
