Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.5270	0.5385	0.5100	0.5300	522,360	-0.01(-1.85%)
Jan 29, 2026	0.5700	0.5799	0.5300	0.5400	942,675	-0.04(-6.82%)
Jan 28, 2026	0.5850	0.5900	0.5650	0.5795	417,897	-0.01(-2.44%)
Jan 27, 2026	0.5642	0.5940	0.5630	0.5940	609,348	+0.01(+2.08%)
Jan 26, 2026	0.6000	0.6039	0.5700	0.5819	788,316	-0.02(-3.82%)
Jan 23, 2026	0.5963	0.6050	0.5770	0.6050	675,231	+0.02(+2.54%)
Jan 22, 2026	0.6000	0.6200	0.5900	0.5900	807,201	-0.01(-2.09%)
Jan 21, 2026	0.6215	0.6293	0.5810	0.6026	675,595	+0.00(+0.00%)
Jan 20, 2026	0.6500	0.6500	0.6000	0.6026	1,013,656	-0.07(-10.73%)
Jan 16, 2026	0.6500	0.7100	0.6156	0.6750	4,495,563	+0.07(+12.37%)
Jan 15, 2026	0.6351	0.6450	0.6007	0.6007	542,556	-0.03(-5.06%)
Jan 14, 2026	0.6080	0.6600	0.6050	0.6327	1,438,274	+0.02(+3.87%)
Jan 13, 2026	0.6168	0.6282	0.6051	0.6091	581,882	-0.03(-4.83%)
Jan 12, 2026	0.6200	0.6400	0.6114	0.6400	492,868	+0.01(+1.35%)
Jan 09, 2026	0.6267	0.6496	0.6000	0.6315	1,449,057	-0.02(-2.70%)
Jan 08, 2026	0.6500	0.6800	0.6213	0.6490	1,394,336	-0.02(-2.41%)
Jan 07, 2026	0.6370	0.6898	0.6050	0.6650	3,654,965	+0.01(+0.99%)
Jan 06, 2026	0.6700	0.7373	0.6330	0.6585	8,568,884	+0.04(+6.90%)
Jan 05, 2026	0.6305	0.6486	0.6094	0.6160	11,141,105	-0.01(-0.82%)
Jan 02, 2026	0.5600	0.6429	0.5595	0.6211	815,017	+0.07(+11.73%)
Dec 31, 2025	0.5310	0.5600	0.5303	0.5559	669,108	-0.01(-1.82%)
Dec 30, 2025	0.6090	0.6090	0.5575	0.5662	1,219,657	-0.02(-2.58%)
Dec 29, 2025	0.6384	0.6500	0.5811	0.5812	938,285	-0.07(-10.58%)
Dec 26, 2025	0.6302	0.6600	0.6150	0.6500	928,703	+0.01(+1.53%)
Dec 24, 2025	0.6000	0.7237	0.5980	0.6402	3,503,334	+0.07(+12.32%)
Dec 23, 2025	0.5866	0.6260	0.5700	0.5700	669,139	-0.02(-2.83%)
Dec 22, 2025	0.6180	0.6440	0.5800	0.5866	982,297	-0.04(-5.74%)
Dec 19, 2025	0.5700	0.6582	0.5700	0.6223	2,029,433	+0.04(+7.55%)
Dec 18, 2025	0.6100	0.6199	0.5100	0.5786	1,690,968	-0.01(-1.65%)
Dec 17, 2025	0.5555	0.6700	0.5506	0.5883	4,549,121	+0.03(+5.89%)
Dec 16, 2025	0.6000	0.6134	0.5500	0.5556	1,939,431	-0.05(-8.35%)
Dec 15, 2025	0.6592	0.6670	0.6000	0.6062	2,074,445	-0.07(-10.22%)
Dec 12, 2025	0.7055	0.7298	0.6750	0.6752	1,392,409	-0.02(-2.82%)
Dec 11, 2025	0.7510	0.8000	0.6679	0.6948	2,845,768	-0.08(-9.75%)
Dec 10, 2025	0.7855	0.8049	0.7100	0.7699	2,493,422	-0.02(-2.06%)
Dec 09, 2025	0.7580	0.8642	0.7580	0.7861	2,266,352	-0.05(-6.23%)
Dec 08, 2025	0.8500	0.8600	0.7507	0.8383	5,215,101	-0.06(-6.86%)
Dec 05, 2025	1.000	1.020	0.8576	0.9000	11,339,127	-0.06(-6.64%)
Dec 04, 2025	1.320	1.720	0.9515	0.9640	179,385,424	+0.04(+4.22%)
Dec 03, 2025	1.080	1.120	0.9000	0.9250	3,699,903	-0.18(-15.91%)
Dec 02, 2025	1.230	1.370	1.100	1.100	6,225,396	-0.23(-17.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

KALA BIO, Inc. - Common Stock (NQ:KALA)

Historical Prices

Starting at $3.75/week.

Subscribe Today