KALA BIO, Inc. KALA
0.14 USD -0.02 (-13.79%)
Regular-session close
0.14 0.00 +0.86%
After hours · Nov 13, 6:03 PM ET
0.1325 Day range 0.151
0.1388 52-week range 66.50
- YTD
- -99.50%
- 1 year
- -99.58%
KALA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | -0.02 | -13.79% | 907,825 |
| Nov 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -5.85% | 381,300 |
| Nov 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 105,400 |
| Nov 10, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | -0.01 | -3.39% | 141,400 |
| Nov 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | +0.02 | +13.46% | 213,900 |
| Nov 6, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.00 | +1.96% | 142,100 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | -0.02 | -14.04% | 230,300 |
| Nov 4, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | +0.01 | +2.89% | 82,100 |
| Nov 3, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | +0.01 | +3.59% | 212,700 |
| Nov 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | +0.60% | 153,900 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.14% | 239,700 |
| Oct 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -2.78% | 171,600 |
| Oct 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | +2.27% | 109,300 |
| Oct 27, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | -0.01 | -5.38% | 188,600 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | -2.11% | 118,300 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | +2.15% | 206,300 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | -0.01 | -2.62% | 120,800 |
| Oct 21, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.00 | +0.53% | 235,800 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.00 | -1.55% | 375,000 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.00 | +1.58% | 253,100 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.00 | -1.04% | 286,700 |
| Oct 15, 2026 | 0.19 | 0.21 | 0.17 | 0.19 | 0.00 | +2.13% | 857,800 |
| Oct 14, 2026 | 0.26 | 0.27 | 0.12 | 0.19 | -0.07 | -27.69% | 1,667,900 |
| Oct 13, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 425,200 |
| Oct 12, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -4.76% | 380,800 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | -1.01% | 285,100 |
| Oct 8, 2026 | 0.35 | 0.35 | 0.29 | 0.30 | -0.06 | -17.50% | 655,500 |
| Oct 7, 2026 | 0.37 | 0.40 | 0.34 | 0.36 | 0.00 | -1.10% | 654,400 |
| Oct 6, 2026 | 0.35 | 0.39 | 0.34 | 0.36 | 0.00 | +0.28% | 418,000 |
| Oct 5, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | -0.02 | -5.71% | 1,082,200 |
| Oct 2, 2026 | 0.41 | 0.42 | 0.38 | 0.39 | -0.03 | -8.11% | 1,075,200 |
| Oct 1, 2026 | 0.42 | 0.46 | 0.41 | 0.42 | -0.01 | -2.33% | 1,621,400 |
| Sep 30, 2026 | 0.53 | 0.54 | 0.41 | 0.43 | -0.07 | -14.71% | 29,433,900 |
| Sep 29, 2026 | 0.41 | 0.54 | 0.40 | 0.50 | +0.05 | +11.78% | 37,928,700 |
| Sep 28, 2026 | 0.46 | 0.49 | 0.43 | 0.45 | -0.03 | -5.46% | 576,300 |
| Sep 25, 2026 | 0.55 | 0.55 | 0.47 | 0.48 | -0.08 | -15.00% | 358,800 |
| Sep 24, 2026 | 0.53 | 0.57 | 0.53 | 0.56 | 0.00 | 0.00% | 684,600 |
| Sep 23, 2026 | 0.58 | 0.59 | 0.56 | 0.56 | -0.04 | -6.51% | 83,000 |
| Sep 22, 2026 | 0.57 | 0.61 | 0.55 | 0.60 | +0.04 | +6.96% | 134,400 |
| Sep 21, 2026 | 0.57 | 0.58 | 0.54 | 0.56 | +0.02 | +3.90% | 51,400 |
| Sep 18, 2026 | 0.55 | 0.58 | 0.53 | 0.54 | -0.03 | -4.60% | 80,400 |
| Sep 17, 2026 | 0.56 | 0.58 | 0.54 | 0.57 | +0.04 | +8.24% | 123,000 |
| Sep 16, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | +0.01 | +2.76% | 166,700 |
| Sep 15, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | -0.03 | -6.10% | 180,100 |
| Sep 14, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | -0.03 | -5.42% | 182,400 |
| Sep 11, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | +0.01 | +1.60% | 111,200 |
| Sep 10, 2026 | 0.56 | 0.60 | 0.55 | 0.56 | +0.01 | +1.08% | 308,400 |
| Sep 9, 2026 | 0.53 | 0.61 | 0.53 | 0.56 | +0.02 | +3.53% | 534,800 |
| Sep 8, 2026 | 0.52 | 0.55 | 0.49 | 0.54 | +0.03 | +6.11% | 175,000 |
| Sep 4, 2026 | 0.55 | 0.56 | 0.50 | 0.51 | -0.05 | -9.63% | 255,700 |
| Sep 3, 2026 | 0.53 | 0.58 | 0.52 | 0.56 | +0.04 | +7.27% | 575,600 |
| Sep 2, 2026 | 0.54 | 0.57 | 0.50 | 0.52 | -0.01 | -1.69% | 439,300 |
| Sep 1, 2026 | 0.52 | 0.57 | 0.51 | 0.53 | -0.14 | -20.95% | 9,074,300 |
| Aug 31, 2026 | 0.68 | 0.76 | 0.66 | 0.67 | -0.02 | -2.46% | 238,700 |
| Aug 28, 2026 | 0.83 | 1.09 | 0.59 | 0.69 | -0.12 | -15.02% | 2,413,800 |
| Aug 27, 2026 | 0.80 | 0.85 | 0.80 | 0.81 | 0.00 | -0.49% | 32,200 |
| Aug 26, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | -0.01 | -0.61% | 61,100 |
| Aug 25, 2026 | 0.84 | 0.84 | 0.79 | 0.82 | +0.03 | +3.27% | 21,200 |
| Aug 24, 2026 | 0.82 | 0.84 | 0.78 | 0.80 | -0.02 | -3.05% | 55,300 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.80 | 0.82 | -0.02 | -2.38% | 100,600 |
| Aug 20, 2026 | 0.94 | 0.96 | 0.81 | 0.84 | -0.06 | -6.67% | 64,600 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.00 | +0.11% | 35,600 |
| Aug 18, 2026 | 0.90 | 0.94 | 0.87 | 0.90 | -0.01 | -1.21% | 36,600 |
| Aug 17, 2026 | 0.95 | 1.00 | 0.90 | 0.91 | -0.04 | -3.81% | 118,000 |
| Aug 14, 2026 | 0.94 | 0.95 | 0.88 | 0.95 | +0.02 | +2.38% | 32,200 |
65 days, newest first. Daily bars as drawn on the KALA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.