KALA BIO, Inc. - Common Stock (KALA)
10.73
+1.03 (10.62%)
Kala Bio Inc is a biopharmaceutical company dedicated to developing innovative therapies for patients suffering from serious eye diseases
The company focuses on creating treatments that address unmet medical needs, particularly in areas where current options are limited or inadequate. Their research and development efforts are aimed at advancing novel drug delivery systems and formulations that enhance the effectiveness and safety of ophthalmic treatments. Through their commitment to scientific excellence and patient-centric solutions, Kala Bio strives to improve the quality of life for those affected by debilitating vision disorders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/06/2025 | 9.55 | 10.79 | 9.55 | 10.73 | 83,183 | 10.73 |
| 2/05/2025 | 9.15 | 9.80 | 9.15 | 9.70 | 77,623 | 9.70 |
| 2/04/2025 | 9.25 | 9.66 | 9.25 | 9.30 | 24,103 | 9.30 |
| 2/03/2025 | 9.07 | 9.40 | 9.00 | 9.22 | 41,029 | 9.22 |
| 1/31/2025 | 9.57 | 9.59 | 8.87 | 9.20 | 188,070 | 9.20 |
| 1/30/2025 | 8.85 | 9.74 | 8.34 | 9.48 | 69,002 | 9.48 |
| 1/29/2025 | 8.70 | 8.90 | 8.34 | 8.83 | 29,480 | 8.83 |
| 1/28/2025 | 8.35 | 8.95 | 8.04 | 8.77 | 73,092 | 8.77 |
| 1/27/2025 | 8.00 | 8.44 | 7.84 | 8.37 | 112,388 | 8.37 |
| 1/24/2025 | 8.25 | 8.29 | 7.92 | 8.11 | 60,932 | 8.11 |
| 1/23/2025 | 7.62 | 8.35 | 7.61 | 8.15 | 61,228 | 8.15 |
| 1/22/2025 | 7.65 | 7.85 | 7.51 | 7.69 | 75,966 | 7.69 |
| 1/21/2025 | 7.30 | 7.85 | 7.00 | 7.68 | 140,754 | 7.68 |
| 1/17/2025 | 7.01 | 7.60 | 7.01 | 7.25 | 17,502 | 7.25 |
| 1/16/2025 | 7.15 | 7.24 | 6.96 | 7.01 | 7,576 | 7.01 |
| 1/15/2025 | 6.50 | 7.19 | 6.50 | 7.13 | 13,759 | 7.13 |
| 1/14/2025 | 6.62 | 6.74 | 6.51 | 6.65 | 20,121 | 6.65 |
| 1/13/2025 | 6.71 | 6.84 | 6.55 | 6.55 | 15,797 | 6.55 |
| 1/10/2025 | 6.80 | 7.12 | 6.61 | 6.81 | 36,908 | 6.81 |
| 1/08/2025 | 7.49 | 7.70 | 6.76 | 6.82 | 66,008 | 6.82 |
| 1/07/2025 | 7.65 | 7.84 | 7.41 | 7.69 | 45,377 | 7.69 |
| 1/06/2025 | 8.01 | 8.14 | 7.45 | 7.53 | 79,997 | 7.53 |
| 1/03/2025 | 7.80 | 8.39 | 7.80 | 7.93 | 114,431 | 7.93 |
| 1/02/2025 | 7.39 | 8.79 | 7.39 | 7.71 | 180,318 | 7.71 |
| 12/31/2024 | 6.87 | 0.00 | 6.94 | 6.94 | 0 | 6.94 |
| 12/30/2024 | 7.14 | 7.21 | 6.81 | 6.87 | 34,490 | 6.87 |
| 12/27/2024 | 7.05 | 7.19 | 6.83 | 6.98 | 26,671 | 6.98 |
| 12/26/2024 | 6.33 | 7.32 | 6.24 | 6.93 | 49,624 | 6.93 |
| 12/24/2024 | 6.04 | 6.28 | 6.04 | 6.24 | 38,007 | 6.24 |
| 12/23/2024 | 5.90 | 6.00 | 5.80 | 6.00 | 13,156 | 6.00 |
| 12/20/2024 | 5.78 | 6.04 | 5.75 | 5.92 | 12,938 | 5.92 |
| 12/19/2024 | 5.80 | 5.97 | 5.67 | 5.97 | 17,334 | 5.97 |
| 12/18/2024 | 5.99 | 6.13 | 5.70 | 5.76 | 19,755 | 5.76 |
| 12/17/2024 | 5.99 | 6.20 | 5.95 | 6.19 | 3,332 | 6.19 |
| 12/16/2024 | 6.08 | 6.23 | 6.06 | 6.11 | 23,941 | 6.11 |
| 12/13/2024 | 6.12 | 6.18 | 6.00 | 6.18 | 25,049 | 6.18 |
| 12/12/2024 | 6.20 | 6.34 | 6.05 | 6.09 | 12,475 | 6.09 |
| 12/11/2024 | 6.46 | 6.52 | 6.15 | 6.21 | 48,477 | 6.21 |
| 12/10/2024 | 6.58 | 6.58 | 6.46 | 6.46 | 6,160 | 6.46 |
| 12/09/2024 | 6.40 | 6.73 | 6.40 | 6.55 | 89,389 | 6.55 |
| 12/06/2024 | 6.33 | 6.79 | 6.33 | 6.79 | 2,376 | 6.79 |
| 12/05/2024 | 6.56 | 6.56 | 6.16 | 6.28 | 33,567 | 6.28 |
| 12/04/2024 | 6.54 | 6.81 | 6.48 | 6.68 | 12,342 | 6.68 |
| 12/03/2024 | 6.79 | 6.83 | 6.41 | 6.54 | 42,085 | 6.54 |
| 12/02/2024 | 6.80 | 6.85 | 6.72 | 6.72 | 2,710 | 6.72 |
| 11/29/2024 | 6.38 | 6.99 | 6.38 | 6.86 | 23,413 | 6.86 |
| 11/27/2024 | 6.45 | 6.95 | 6.25 | 6.65 | 83,946 | 6.65 |
| 11/26/2024 | 7.01 | 7.01 | 6.15 | 6.49 | 72,324 | 6.49 |
| 11/25/2024 | 6.98 | 7.03 | 6.82 | 6.91 | 18,607 | 6.91 |
| 11/22/2024 | 6.61 | 6.79 | 6.46 | 6.79 | 74,540 | 6.79 |
| 11/21/2024 | 6.14 | 6.55 | 6.10 | 6.55 | 23,739 | 6.55 |
| 11/20/2024 | 6.35 | 6.50 | 6.00 | 6.43 | 39,334 | 6.43 |
| 11/19/2024 | 6.49 | 6.67 | 6.27 | 6.46 | 16,124 | 6.46 |
| 11/18/2024 | 6.82 | 6.82 | 6.45 | 6.60 | 11,696 | 6.60 |
| 11/15/2024 | 6.66 | 6.87 | 6.66 | 6.70 | 9,950 | 6.70 |
| 11/14/2024 | 6.80 | 6.96 | 6.64 | 6.76 | 14,006 | 6.76 |
| 11/13/2024 | 7.02 | 7.29 | 6.64 | 6.95 | 50,373 | 6.95 |
| 11/12/2024 | 7.30 | 7.50 | 7.08 | 7.09 | 21,320 | 7.09 |
| 11/11/2024 | 7.44 | 7.85 | 7.40 | 7.40 | 89,303 | 7.40 |
| 11/08/2024 | 6.85 | 7.84 | 6.85 | 7.63 | 156,496 | 7.63 |
| 11/07/2024 | 6.91 | 7.01 | 6.86 | 6.87 | 5,841 | 6.87 |