-
5 DAY PERFORMANCE
-3.11% -
1 MONTH PERFORMANCE
+25.96% -
3 MONTH PERFORMANCE
+4.30% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-6.43% -
1 YEAR PERFORMANCE
+20.18%
Kala Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.82 | $6.60 (-3.23%) | $6.82 | $6.45 | 11,696 | $30.54 M |
| 11/15/2024 | $6.66 | $6.70 (0.6%) | $6.87 | $6.66 | 10,000 | $31.00 M |
| 11/14/2024 | $6.80 | $6.76 (-0.59%) | $6.96 | $6.64 | 14,006 | $31.28 M |
| 11/13/2024 | $7.02 | $6.95 (-1%) | $7.30 | $6.64 | 50,400 | $32.16 M |
| 11/12/2024 | $7.30 | $7.09 (-2.88%) | $7.50 | $7.08 | 21,321 | $32.81 M |
| 11/11/2024 | $7.44 | $7.40 (-0.54%) | $7.85 | $7.40 | 89,304 | $34.24 M |
| 11/08/2024 | $6.85 | $7.63 (11.39%) | $7.84 | $6.85 | 156,500 | $23.12 M |
| 11/07/2024 | $6.91 | $6.87 (-0.58%) | $7.01 | $6.86 | 5,841 | $20.82 M |
| 11/06/2024 | $6.82 | $7.05 (3.37%) | $7.07 | $6.80 | 15,000 | $21.36 M |
| 11/05/2024 | $6.71 | $6.70 (-0.15%) | $6.89 | $6.70 | 5,800 | $20.30 M |
| 11/04/2024 | $6.98 | $6.78 (-2.87%) | $6.98 | $6.75 | 18,943 | $20.54 M |
| 11/01/2024 | $7.02 | $6.99 (-0.43%) | $7.10 | $6.88 | 12,351 | $21.18 M |
| 10/31/2024 | $7.02 | $7.04 (0.28%) | $7.04 | $6.81 | 26,104 | $21.33 M |
| 10/30/2024 | $6.75 | $6.85 (1.48%) | $7.00 | $6.75 | 22,400 | $20.76 M |
| 10/29/2024 | $7.24 | $7.19 (-0.69%) | $7.24 | $6.83 | 18,833 | $21.79 M |
| 10/28/2024 | $6.75 | $7.19 (6.52%) | $7.24 | $6.66 | 36,744 | $21.79 M |
| 10/25/2024 | $6.76 | $6.80 (0.59%) | $7.12 | $6.60 | 70,800 | $20.61 M |
| 10/24/2024 | $6.20 | $6.55 (5.65%) | $6.85 | $6.05 | 92,011 | $19.85 M |
| 10/23/2024 | $5.40 | $6.05 (12.04%) | $6.25 | $5.40 | 31,112 | $18.33 M |
| 10/22/2024 | $5.17 | $5.53 (6.96%) | $5.53 | $5.15 | 22,700 | $16.76 M |
| 10/21/2024 | $5.22 | $5.24 (0.38%) | $5.25 | $5.07 | 11,117 | $15.88 M |
| 10/18/2024 | $5.24 | $5.20 (-0.76%) | $5.25 | $5.00 | 9,830 | $15.76 M |
| 10/17/2024 | $5.25 | $5.11 (-2.67%) | $5.30 | $4.95 | 12,600 | $15.48 M |
| 10/16/2024 | $5.12 | $5.26 (2.73%) | $5.39 | $5.12 | 10,031 | $15.94 M |
| 10/15/2024 | $5.17 | $5.20 (0.58%) | $5.25 | $5.04 | 6,338 | $15.76 M |
| 10/14/2024 | $5.19 | $5.17 (-0.39%) | $5.39 | $5.15 | 8,808 | $15.67 M |
| 10/11/2024 | $5.26 | $5.27 (0.19%) | $5.37 | $5.19 | 6,142 | $15.97 M |
| 10/10/2024 | $5.35 | $5.26 (-1.68%) | $5.35 | $5.13 | 8,418 | $15.94 M |
| 10/09/2024 | $5.30 | $5.23 (-1.32%) | $5.39 | $5.08 | 23,700 | $15.85 M |
| 10/08/2024 | $5.35 | $5.31 (-0.75%) | $5.37 | $5.30 | 6,702 | $16.09 M |
| 10/07/2024 | $5.31 | $5.35 (0.75%) | $5.40 | $5.25 | 7,641 | $16.21 M |
| 10/04/2024 | $5.28 | $5.40 (2.27%) | $5.40 | $5.25 | 9,210 | $16.36 M |
| 10/03/2024 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.29 | 5,400 | $16.06 M |
| 10/02/2024 | $5.36 | $5.39 (0.56%) | $5.46 | $5.33 | 6,900 | $16.33 M |
| 10/01/2024 | $5.70 | $5.48 (-3.86%) | $5.70 | $5.25 | 11,000 | $16.61 M |
| 09/30/2024 | $5.40 | $5.70 (5.56%) | $5.76 | $5.37 | 6,518 | $17.27 M |
| 09/27/2024 | $5.12 | $5.35 (4.49%) | $5.39 | $5.12 | 4,928 | $16.21 M |
| 09/26/2024 | $5.47 | $5.25 (-4.02%) | $5.56 | $5.15 | 27,411 | $15.91 M |
| 09/25/2024 | $5.55 | $5.46 (-1.62%) | $5.55 | $5.42 | 9,623 | $16.54 M |
| 09/24/2024 | $5.69 | $5.52 (-2.99%) | $5.73 | $5.45 | 21,432 | $16.73 M |
| 09/23/2024 | $5.91 | $5.68 (-3.89%) | $5.91 | $5.68 | 14,614 | $17.21 M |
| 09/20/2024 | $5.77 | $5.79 (0.35%) | $5.90 | $5.75 | 43,901 | $17.54 M |
| 09/19/2024 | $5.98 | $5.80 (-3.01%) | $6.05 | $5.80 | 12,514 | $17.58 M |
| 09/18/2024 | $5.90 | $5.80 (-1.69%) | $6.05 | $5.80 | 10,100 | $17.58 M |
| 09/17/2024 | $5.80 | $5.75 (-0.86%) | $5.95 | $5.73 | 15,800 | $17.42 M |
| 09/16/2024 | $5.93 | $5.76 (-2.87%) | $6.09 | $5.76 | 12,900 | $17.45 M |
| 09/13/2024 | $5.97 | $5.91 (-1.01%) | $6.20 | $5.91 | 8,300 | $17.91 M |
| 09/12/2024 | $6.04 | $5.95 (-1.49%) | $6.11 | $5.95 | 6,539 | $18.03 M |
| 09/11/2024 | $5.95 | $6.02 (1.18%) | $6.04 | $5.95 | 10,635 | $18.24 M |
| 09/10/2024 | $5.99 | $5.91 (-1.34%) | $6.08 | $5.90 | 6,300 | $17.91 M |
| 09/09/2024 | $5.91 | $5.95 (0.68%) | $6.02 | $5.81 | 8,148 | $18.03 M |
| 09/06/2024 | $5.81 | $6.00 (3.27%) | $6.02 | $5.73 | 11,500 | $18.18 M |
| 09/05/2024 | $5.81 | $5.85 (0.69%) | $6.02 | $5.81 | 6,600 | $17.73 M |
| 09/04/2024 | $6.14 | $6.02 (-1.95%) | $6.14 | $5.92 | 1,431 | $18.24 M |
| 09/03/2024 | $5.85 | $5.89 (0.68%) | $6.11 | $5.85 | 17,600 | $17.85 M |
| 08/30/2024 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.85 | 1,600 | $17.73 M |
| 08/29/2024 | $5.84 | $5.89 (0.86%) | $6.12 | $5.84 | 3,700 | $17.85 M |
| 08/28/2024 | $5.91 | $5.90 (-0.17%) | $5.97 | $5.86 | 5,820 | $17.88 M |
| 08/27/2024 | $6.05 | $6.06 (0.17%) | $6.13 | $5.90 | 3,237 | $18.36 M |
| 08/26/2024 | $6.05 | $6.13 (1.32%) | $6.15 | $6.05 | 9,706 | $18.58 M |
| 08/23/2024 | $5.92 | $6.01 (1.52%) | $6.01 | $5.83 | 6,040 | $18.21 M |
| 08/22/2024 | $6.09 | $6.00 (-1.48%) | $6.09 | $5.80 | 12,300 | $18.18 M |
| 08/21/2024 | $6.10 | $6.01 (-1.48%) | $6.42 | $6.00 | 20,900 | $18.21 M |
| 08/20/2024 | $6.18 | $6.22 (0.65%) | $6.33 | $6.12 | 3,412 | $18.85 M |
| 08/19/2024 | $6.11 | $6.28 (2.78%) | $6.44 | $6.03 | 9,200 | $19.03 M |