NasdaqCM - Nasdaq Real Time Price
USD
KALA BIO, Inc. (KALA)
0.1655
-0.0096
(-5.48%)
At close: October 30 at 4:00:00 PM EDT
0.1763
+0.0108
(+6.53%)
After hours: October 30 at 7:58:54 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1750
0.1830
0.1630
0.1660
0.1660
239,700
Oct 29, 2026
0.1870
0.1900
0.1750
0.1750
0.1750
171,600
Oct 28, 2026
0.1800
0.1880
0.1750
0.1800
0.1800
109,300
Oct 27, 2026
0.1820
0.1880
0.1710
0.1760
0.1760
188,600
Oct 26, 2026
0.1900
0.1940
0.1830
0.1860
0.1860
118,300
Oct 23, 2026
0.1860
0.2000
0.1850
0.1900
0.1900
206,300
Oct 22, 2026
0.1910
0.1970
0.1820
0.1860
0.1860
120,800
Oct 21, 2026
0.2010
0.2050
0.1820
0.1910
0.1910
235,800
Oct 20, 2026
0.1980
0.2100
0.1860
0.1900
0.1900
375,000
Oct 19, 2026
0.2000
0.2100
0.1900
0.1930
0.1930
253,100
Oct 16, 2026
0.1990
0.2000
0.1820
0.1900
0.1900
286,700
Oct 15, 2026
0.1900
0.2050
0.1720
0.1920
0.1920
857,800
Oct 14, 2026
0.2600
0.2650
0.1150
0.1880
0.1880
1,667,900
Oct 13, 2026
0.2850
0.2850
0.2590
0.2600
0.2600
425,200
Oct 12, 2026
0.2850
0.2980
0.2770
0.2800
0.2800
380,800
Oct 9, 2026
0.3020
0.3020
0.2860
0.2940
0.2940
285,100
Oct 8, 2026
0.3480
0.3490
0.2920
0.2970
0.2970
655,500
Oct 7, 2026
0.3730
0.3950
0.3430
0.3600
0.3600
654,400
Oct 6, 2026
0.3500
0.3900
0.3440
0.3640
0.3640
418,000
Oct 5, 2026
0.3870
0.3900
0.3510
0.3630
0.3630
1,082,200
Oct 2, 2026
0.4100
0.4200
0.3800
0.3850
0.3850
1,075,200
Oct 1, 2026
0.4170
0.4590
0.4080
0.4190
0.4190
1,621,400
Sep 30, 2026
0.5250
0.5380
0.4100
0.4290
0.4290
29,433,900
Sep 29, 2026
0.4140
0.5400
0.4010
0.5030
0.5030
37,928,700
Sep 28, 2026
0.4640
0.4900
0.4310
0.4500
0.4500
576,300
Sep 25, 2026
0.5460
0.5500
0.4650
0.4760
0.4760
358,800
Sep 24, 2026
0.5310
0.5700
0.5250
0.5600
0.5600
684,600
Sep 23, 2026
0.5820
0.5900
0.5600
0.5600
0.5600
83,000
Sep 22, 2026
0.5700
0.6120
0.5500
0.5990
0.5990
134,400
Sep 21, 2026
0.5660
0.5800
0.5430
0.5600
0.5600
51,400
Sep 18, 2026
0.5500
0.5800
0.5310
0.5390
0.5390
80,400
Sep 17, 2026
0.5590
0.5770
0.5350
0.5650
0.5650
123,000
Sep 16, 2026
0.5350
0.5400
0.5110
0.5220
0.5220
166,700
Sep 15, 2026
0.5470
0.5530
0.5000
0.5080
0.5080
180,100
Sep 14, 2026
0.5800
0.5830
0.5350
0.5410
0.5410
182,400
Sep 11, 2026
0.5920
0.6000
0.5720
0.5720
0.5720
111,200
Sep 10, 2026
0.5600
0.6020
0.5500
0.5630
0.5630
308,400
Sep 9, 2026
0.5340
0.6100
0.5290
0.5570
0.5570
534,800
Sep 8, 2026
0.5200
0.5460
0.4900
0.5380
0.5380
175,000
Sep 4, 2026
0.5450
0.5570
0.5010
0.5070
0.5070
255,700
Sep 3, 2026
0.5270
0.5750
0.5200
0.5610
0.5610
575,600
Sep 2, 2026
0.5350
0.5650
0.5030
0.5230
0.5230
439,300
Sep 1, 2026
0.5210
0.5700
0.5100
0.5320
0.5320
9,074,300
Aug 31, 2026
0.6790
0.7600
0.6630
0.6730
0.6730
238,700
Aug 28, 2026
0.8330
1.0930
0.5870
0.6900
0.6900
2,413,800
Aug 27, 2026
0.8010
0.8500
0.8010
0.8120
0.8120
32,200
Aug 26, 2026
0.8100
0.8260
0.8100
0.8160
0.8160
61,100
Aug 25, 2026
0.8400
0.8400
0.7900
0.8210
0.8210
21,200
Aug 24, 2026
0.8200
0.8400
0.7820
0.7950
0.7950
55,300
Aug 21, 2026
0.9840
0.9840
0.8000
0.8200
0.8200
100,600
Aug 20, 2026
0.9390
0.9580
0.8100
0.8400
0.8400
64,600
Aug 19, 2026
0.9350
0.9400
0.8900
0.9000
0.9000
35,600
Aug 18, 2026
0.9000
0.9390
0.8700
0.8990
0.8990
36,600
Aug 17, 2026
0.9500
0.9960
0.9000
0.9100
0.9100
118,000
Aug 14, 2026
0.9400
0.9500
0.8770
0.9460
0.9460
32,200
Aug 13, 2026
0.9710
0.9710
0.8600
0.9240
0.9240
104,100
Aug 12, 2026
0.8970
0.9500
0.8190
0.8840
0.8840
62,800
Aug 11, 2026
0.7550
0.8450
0.7500
0.8450
0.8450
80,700
Aug 10, 2026
0.7780
0.8190
0.7250
0.7550
0.7550
124,500
Aug 7, 2026
0.7500
0.7770
0.7200
0.7480
0.7480
43,100
Aug 6, 2026
0.7300
0.7510
0.7070
0.7370
0.7370
47,700
Aug 5, 2026
0.7500
0.7660
0.6950
0.7010
0.7010
40,400
Aug 4, 2026
0.8300
0.8590
0.7420
0.7430
0.7430
127,300
Aug 3, 2026
0.7800
0.8800
0.7200
0.7830
0.7830
57,200
Jul 31, 2026
0.7320
0.7880
0.6700
0.7560
0.7560
71,600
Jul 30, 2026
0.6900
0.7300
0.6500
0.7300
0.7300
95,200
Jul 29, 2026
0.6800
0.7000
0.6300
0.6730
0.6730
36,600
Jul 28, 2026
0.6800
0.6880
0.6150
0.6600
0.6600
45,100
Jul 27, 2026
0.6220
0.7320
0.6150
0.6710
0.6710
76,400
Jul 24, 2026
0.6600
0.7000
0.5900
0.6340
0.6340
127,900
Jul 23, 2026
0.7330
0.7330
0.6030
0.6100
0.6100
246,800
Jul 22, 2026
0.7580
0.7620
0.7010
0.7370
0.7370
116,400
Jul 21, 2026
0.7560
0.8000
0.7320
0.7330
0.7330
104,700
Jul 20, 2026
0.7720
0.8000
0.7320
0.7500
0.7500
78,900
Jul 17, 2026
0.9080
0.9080
0.7640
0.7760
0.7760
188,300
Jul 16, 2026
1.0100
1.0350
0.8300
0.8470
0.8470
247,800
Jul 15, 2026
0.9800
1.1400
0.9800
1.0300
1.0300
325,500
Jul 14, 2026
1.1100
1.1100
0.9330
0.9630
0.9630
236,100
Jul 13, 2026
1.1500
1.2200
1.0700
1.0900
1.0900
212,000
Jul 10, 2026
1.3700
1.3700
1.1600
1.1750
1.1750
318,700
Jul 9, 2026
1.4100
1.4100
1.3000
1.3500
1.3500
97,500
Jul 8, 2026
1.5100
1.5100
1.3000
1.3900
1.3900
156,800
Jul 7, 2026
1.5100
1.5400
1.4400
1.5100
1.5100
71,100
Jul 6, 2026
1.6800
2.0400
1.4800
1.5400
1.5400
497,100
Jul 2, 2026
1.8000
1.8200
1.6650
1.6800
1.6800
74,900
Jul 1, 2026
1.7400
1.8500
1.6200
1.7800
1.7800
223,900
Jun 30, 2026
2.0800
2.0800
1.6300
1.7300
1.7300
315,200
Jun 29, 2026
2.5400
2.5410
2.0200
2.0900
2.0900
194,800
Jun 26, 2026
2.5800
2.7100
2.4600
2.5200
2.5200
32,000
Jun 25, 2026
2.9600
3.0100
2.5500
2.5500
2.5500
52,100
Jun 24, 2026
3.0900
3.4200
2.9500
3.0000
3.0000
71,100
Jun 23, 2026
3.3600
3.5400
3.1060
3.1200
3.1200
67,600
Jun 22, 2026
3.6900
3.7100
3.2200
3.5400
3.5400
142,000
Jun 18, 2026
2.8500
3.6600
2.8500
3.6100
3.6100
959,200
Jun 17, 2026
3.1900
3.4100
2.8100
2.8450
2.8450
143,100
Jun 16, 2026
2.6800
3.1900
2.6500
3.1400
3.1400
175,200
Jun 15, 2026
2.6800
2.7900
2.5100
2.6400
2.6400
90,200
Jun 12, 2026
2.4900
2.9000
2.4700
2.6300
2.6300
198,200
Jun 11, 2026
2.3400
2.5350
2.2100
2.4700
2.4700
72,800
Jun 10, 2026
2.3500
2.4800
2.2300
2.3900
2.3900
74,200
Jun 9, 2026
2.3500
2.4170
2.2130
2.3500
2.3500
84,300
Jun 8, 2026
2.1900
2.5600
2.1100
2.2900
2.2900
232,900
Jun 5, 2026
2.2500
2.3000
2.0300
2.0600
2.0600
127,600
Jun 4, 2026
2.2600
2.4800
2.2100
2.2300
2.2300
100,000
Jun 3, 2026
2.4400
2.4670
2.2300
2.2400
2.2400
57,800
Jun 2, 2026
2.2200
2.5000
2.1400
2.3900
2.3900
127,100
Jun 1, 2026
2.2600
2.4500
2.1900
2.2000
2.2000
102,500
May 29, 2026
2.4200
2.4200
2.2000
2.2300
2.2300
60,700
May 28, 2026
2.3600
2.4100
2.2650
2.2900
2.2900
60,200
May 27, 2026
2.1500
2.3800
2.1300
2.3300
2.3300
46,000
May 26, 2026
2.4300
2.4300
2.1000
2.1700
2.1700
134,000
May 22, 2026
2.6100
2.6600
2.4000
2.4300
2.4300
60,700
May 21, 2026
2.6700
2.6700
2.4800
2.6000
2.6000
71,500
May 20, 2026
2.6100
2.8800
2.5300
2.6500
2.6500
88,900
May 19, 2026
2.7800
2.8000
2.5200
2.5300
2.5300
50,900
May 18, 2026
2.9000
2.9200
2.6000
2.7100
2.7100
52,300
May 15, 2026
3.0200
3.2000
2.9000
2.9300
2.9300
51,500
May 14, 2026
3.0500
3.1210
2.8730
3.0900
3.0900
30,800
May 13, 2026
2.9000
3.4500
2.9000
3.0600
3.0600
79,700
May 12, 2026
3.8200
3.8900
2.8500
3.1200
3.1200
168,900
May 11, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
3.6200
3.9580
3.2410
3.9100
3.9100
189,000
May 8, 2026
4.1500
4.2000
3.3000
3.9500
3.9500
150,526
May 7, 2026
4.4000
4.4500
3.9000
4.1500
4.1500
164,200
May 6, 2026
5.7000
5.8500
5.0000
5.7500
5.7500
25,478
May 5, 2026
5.4000
5.9000
5.4000
5.6000
5.6000
42,158
May 4, 2026
5.6000
5.8000
5.3500
5.4000
5.4000
32,548
May 1, 2026
5.5000
5.9000
5.3500
5.4500
5.4500
68,366
Apr 30, 2026
5.4500
5.5000
5.2000
5.2500
5.2500
62,086
Apr 29, 2026
5.7000
5.7500
5.1500
5.4500
5.4500
76,894
Apr 28, 2026
5.9500
6.0000
5.1000
5.7500
5.7500
93,032
Apr 27, 2026
7.0000
8.2500
5.9000
5.9500
5.9500
109,174
Apr 24, 2026
7.7500
7.9500
6.7500
6.8000
6.8000
147,206
Apr 23, 2026
8.8500
9.0000
7.6000
7.7000
7.7000
72,240
Apr 22, 2026
9.2500
9.6500
8.5500
8.8500
8.8500
79,582
Apr 21, 2026
10.0000
10.4000
9.0000
9.2500
9.2500
135,884
Apr 20, 2026
9.5000
10.1000
9.5000
10.0000
10.0000
38,950
Apr 17, 2026
9.5500
10.2500
9.4000
9.9500
9.9500
33,818
Apr 16, 2026
9.8500
9.9500
9.0000
9.5500
9.5500
63,836
Apr 15, 2026
11.2000
11.2000
9.5000
9.9500
9.9500
71,122
Apr 14, 2026
11.3500
11.3500
10.5000
11.3000
11.3000
41,168
Apr 13, 2026
11.8500
11.8500
10.0500
11.1500
11.1500
94,056
Apr 10, 2026
9.5000
10.5000
9.5000
10.1500
10.1500
66,552
Apr 9, 2026
9.0000
9.4000
8.6500
9.1500
9.1500
32,380
Apr 8, 2026
8.4500
9.0000
8.2500
8.9000
8.9000
36,238
Apr 7, 2026
8.5000
8.5000
7.7500
8.0500
8.0500
35,992
Apr 6, 2026
8.7500
9.0000
8.2500
8.6500
8.6500
31,286
Apr 2, 2026
8.0000
8.7000
7.3000
8.5000
8.5000
65,906
Apr 1, 2026
9.0000
9.9000
8.1000
8.1500
8.1500
115,754
Mar 31, 2026
8.5000
9.0000
8.3000
8.6500
8.6500
40,778
Mar 30, 2026
9.0000
9.2000
8.0500
8.5500
8.5500
61,548
Mar 27, 2026
10.2000
10.2000
8.0500
8.8000
8.8000
89,416
Mar 26, 2026
10.5000
11.1000
10.0000
10.0000
10.0000
42,260
Mar 25, 2026
10.8500
11.4500
10.6500
10.7000
10.7000
74,408
Mar 24, 2026
11.7500
11.9500
10.5500
10.6000
10.6000
75,384
Mar 23, 2026
11.4000
12.2000
11.0000
11.6500
11.6500
58,298
Mar 20, 2026
12.5000
12.5000
11.0500
11.8500
11.8500
53,974
Mar 19, 2026
12.6500
12.6500
11.5500
12.3000
12.3000
78,974
Mar 18, 2026
12.3000
12.6500
11.6500
12.6500
12.6500
64,558
Mar 17, 2026
13.5500
13.5500
11.8500
12.6000
12.6000
136,514
Mar 16, 2026
14.0000
14.1500
13.0000
13.3000
13.3000
109,406
Mar 13, 2026
14.0000
14.5000
13.0500
14.0000
14.0000
230,042
Mar 12, 2026
16.7500
16.9000
14.4000
14.8500
14.8500
445,914
Mar 11, 2026
22.8500
25.5000
16.7500
18.2500
18.2500
5,822,036
Mar 10, 2026
13.3500
15.9000
12.5000
14.7000
14.7000
24,530
Mar 9, 2026
13.9000
14.8000
11.6500
13.0500
13.0500
25,598
Mar 6, 2026
14.0000
14.6500
12.7500
13.9000
13.9000
35,604
Mar 5, 2026
17.7000
17.7000
13.5000
13.7500
13.7500
60,444
Mar 4, 2026
17.9500
19.7500
16.8500
17.2500
17.2500
33,698
Mar 3, 2026
19.5500
20.1500
17.4500
17.5500
17.5500
11,720
Mar 2, 2026
19.0000
20.0000
18.6000
19.4000
19.4000
3,890
Feb 27, 2026
19.7000
19.8500
18.6000
19.0000
19.0000
4,116
Feb 26, 2026
20.3000
20.5000
18.0000
19.0000
19.0000
8,066
Feb 25, 2026
20.5000
20.9000
19.2000
20.2000
20.2000
9,728
Feb 24, 2026
19.5000
20.9500
18.8000
20.5000
20.5000
6,824
Feb 23, 2026
20.5000
20.9500
18.7500
19.0500
19.0500
7,368
Feb 20, 2026
20.5000
21.1000
18.7500
19.0000
19.0000
6,724
Feb 19, 2026
20.4500
20.9500
19.5500
20.2000
20.2000
3,482
Feb 18, 2026
19.7000
21.3500
18.0000
19.0000
19.0000
14,658
Feb 17, 2026
21.0000
22.0500
19.0000
19.9000
19.9000
12,700
Feb 13, 2026
18.2500
21.0000
17.6500
20.3500
20.3500
15,926
Feb 12, 2026
19.9500
20.0000
18.1500
18.1500
18.1500
17,442
Feb 11, 2026
20.9000
21.1000
19.0500
20.0000
20.0000
13,152
Feb 10, 2026
20.1500
21.6500
20.0000
21.4000
21.4000
8,386
Feb 9, 2026
22.0500
23.1500
20.0000
20.7500
20.7500
14,958
Feb 6, 2026
20.7000
22.9000
20.0500
22.0000
22.0000
42,154
Feb 5, 2026
21.4500
22.4000
19.0000
19.9500
19.9500
12,976
Feb 4, 2026
23.7500
23.7500
20.6500
22.0500
22.0500
20,000
Feb 3, 2026
26.3500
27.5000
23.5000
23.5000
23.5000
25,344
Feb 2, 2026
25.2500
27.1500
25.2500
26.4000
26.4000
5,612
Jan 30, 2026
26.3500
26.9500
25.5000
26.5000
26.5000
10,448
Jan 29, 2026
28.6500
29.0000
26.5000
27.0000
27.0000
18,906
Jan 28, 2026
29.2500
29.5000
28.2500
29.0000
29.0000
8,512
Jan 27, 2026
28.2000
29.7000
28.1500
29.7000
29.7000
12,434
Jan 26, 2026
30.0000
30.2000
28.5000
29.1000
29.1000
15,932
Jan 23, 2026
29.8000
30.2500
28.8500
30.2500
30.2500
13,504
Jan 22, 2026
30.0000
31.0000
29.5000
29.5000
29.5000
16,570
Jan 21, 2026
31.1000
31.4500
29.0500
30.1500
30.1500
13,904
Jan 20, 2026
32.5000
32.5000
30.0000
30.1500
30.1500
20,362
Jan 16, 2026
32.5000
35.5000
30.8000
33.7500
33.7500
89,912
Jan 15, 2026
31.7500
32.2500
30.0500
30.0500
30.0500
11,024
Jan 14, 2026
30.4000
33.0000
30.2500
31.6500
31.6500
28,978
Jan 13, 2026
30.8500
31.4000
30.2500
30.4500
30.4500
12,716
Jan 12, 2026
31.0000
32.0000
30.5500
32.0000
32.0000
10,036
Jan 9, 2026
31.3500
32.5000
30.0000
31.6000
31.6000
28,982
Jan 8, 2026
32.5000
34.0000
31.0500
32.4500
32.4500
29,508
Jan 7, 2026
31.8500
34.5000
30.2500
33.2500
33.2500
73,904
Jan 6, 2026
33.5000
36.8500
31.6500
32.9500
32.9500
173,218
Jan 5, 2026
31.5500
32.4500
30.4500
30.8000
30.8000
243,980
Jan 2, 2026
28.0500
32.1500
28.0000
31.0500
31.0500
16,300
Dec 31, 2025
26.5500
28.0000
26.5000
27.8000
27.8000
13,382
Dec 30, 2025
30.4500
30.4500
27.9000
28.3000
28.3000
24,898
Dec 29, 2025
31.9000
32.5000
29.0500
29.0500
29.0500
18,904
Dec 26, 2025
31.5000
33.0000
30.7500
32.5000
32.5000
18,574
Dec 24, 2025
30.0000
36.2000
29.9000
32.0000
32.0000
70,066
Dec 23, 2025
29.3500
31.3000
28.5000
28.5000
28.5000
13,620
Dec 22, 2025
30.9000
32.2000
29.0000
29.3500
29.3500
19,820
Dec 19, 2025
28.5000
32.9000
28.5000
31.1000
31.1000
40,588
Dec 18, 2025
30.5000
31.0000
25.5000
28.9500
28.9500
34,198
Dec 17, 2025
27.8000
33.5000
27.5500
29.4000
29.4000
92,120
Dec 16, 2025
30.0000
30.6500
27.5000
27.8000
27.8000
39,032
Dec 15, 2025
32.9500
33.3500
30.0000
30.3000
30.3000
41,700
Dec 12, 2025
35.3000
36.5000
33.7500
33.7500
33.7500
27,846
Dec 11, 2025
37.5500
40.0000
33.4000
34.7500
34.7500
57,406
Dec 10, 2025
39.3000
40.2500
35.5000
38.5000
38.5000
50,324
Dec 9, 2025
37.9000
43.2000
37.9000
39.3000
39.3000
46,102
Dec 8, 2025
42.5000
43.0000
37.5500
41.9000
41.9000
107,148
Dec 5, 2025
50.0000
51.0000
42.9000
45.0000
45.0000
226,782
Dec 4, 2025
65.7500
86.0000
47.6000
48.2000
48.2000
3,603,254
Dec 3, 2025
54.0000
56.0000
45.0000
46.2500
46.2500
149,030
Dec 2, 2025
61.5000
68.5000
55.0000
55.0000
55.0000
125,286
Dec 1, 2025
65.0000
95.5000
58.5000
66.5000
66.5000
3,396,338
Nov 28, 2025
47.8000
50.5000
42.4000
48.3000
48.3000
81,136
Nov 26, 2025
39.8500
57.0000
35.0500
45.5000
45.5000
633,742
Nov 25, 2025
31.0000
32.5000
30.5000
31.9000
31.9000
60,876
Nov 24, 2025
31.5000
32.6500
30.4500
30.8500
30.8500
1,978
Nov 21, 2025
32.5000
33.4500
30.4000
31.0000
31.0000
2,146
Nov 20, 2025
32.5000
34.0000
30.8500
32.4500
32.4500
2,450
Nov 19, 2025
34.5000
35.0000
31.5500
31.6500
31.6500
3,324
Nov 18, 2025
34.3000
35.0000
32.5000
34.4500
34.4500
3,228
Nov 17, 2025
36.0000
36.7000
33.7500
34.9500
34.9500
3,718
Nov 14, 2025
32.9000
36.0000
32.0000
35.3000
35.3000
5,602
Nov 13, 2025
36.5000
36.5000
32.0000
32.9000
32.9000
4,366
Nov 12, 2025
36.7500
37.2500
35.2500
36.3500
36.3500
1,514
Nov 11, 2025
36.3500
38.5000
35.5000
37.3000
37.3000
708
Nov 10, 2025
36.6000
39.5000
35.0000
36.5500
36.5500
8,050
Nov 7, 2025
37.4000
37.8500
34.8000
35.7000
35.7000
3,504
Nov 6, 2025
37.5000
40.0000
36.0500
36.6500
36.6500
3,482
Nov 5, 2025
36.9000
40.0000
36.6500
38.1000
38.1000
1,594
Nov 4, 2025
37.0000
40.0000
37.0000
37.6000
37.6000
2,690
Nov 3, 2025
40.0000
40.5000
38.0000
38.1000
38.1000
3,082
Oct 31, 2025
37.5000
40.0500
37.0000
39.0000
39.0000
2,972
