5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-40.74%
3 MONTH PERFORMANCE
-36.81%
6 MONTH PERFORMANCE
-95.23%
YEAR-TO-DATE PERFORMANCE
-28.04%
1 YEAR PERFORMANCE
-94.09%
Kala Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.41 | $0.40 (-1.17%) | $0.42 | $0.39 | 172.69 K | $2.85 M |
| 02/18/2026 | $0.39 | $0.38 (-3.55%) | $0.43 | $0.36 | 732.91 K | $2.68 M |
| 02/17/2026 | $0.42 | $0.40 (-5.24%) | $0.44 | $0.38 | 635.00 K | $2.80 M |
| 02/13/2026 | $0.37 | $0.41 (11.37%) | $0.42 | $0.35 | 796.30 K | $2.86 M |
| 02/12/2026 | $0.40 | $0.36 (-8.9%) | $0.40 | $0.36 | 873.90 K | $2.56 M |
| 02/11/2026 | $0.42 | $0.40 (-4.35%) | $0.42 | $0.38 | 657.64 K | $2.82 M |
| 02/10/2026 | $0.40 | $0.43 (6.24%) | $0.43 | $0.40 | 419.34 K | $3.01 M |
| 02/09/2026 | $0.44 | $0.42 (-5.85%) | $0.46 | $0.40 | 747.92 K | $2.92 M |
| 02/06/2026 | $0.41 | $0.44 (6.18%) | $0.46 | $0.40 | 2.11 M | $3.10 M |
| 02/05/2026 | $0.43 | $0.40 (-7.04%) | $0.45 | $0.38 | 648.84 K | $2.81 M |
| 02/04/2026 | $0.47 | $0.44 (-7.16%) | $0.47 | $0.41 | 1.00 M | $3.10 M |
| 02/03/2026 | $0.53 | $0.47 (-10.83%) | $0.55 | $0.47 | 1.27 M | $3.31 M |
| 02/02/2026 | $0.50 | $0.53 (4.52%) | $0.54 | $0.50 | 280.60 K | $3.71 M |
| 01/30/2026 | $0.53 | $0.53 (0.57%) | $0.54 | $0.51 | 522.40 K | $3.73 M |
| 01/29/2026 | $0.57 | $0.54 (-5.79%) | $0.58 | $0.53 | 945.30 K | $3.80 M |
| 01/28/2026 | $0.59 | $0.58 (-0.94%) | $0.59 | $0.57 | 425.60 K | $4.08 M |
| 01/27/2026 | $0.56 | $0.59 (5.28%) | $0.59 | $0.56 | 621.74 K | $4.18 M |
| 01/26/2026 | $0.60 | $0.58 (-3.02%) | $0.60 | $0.57 | 796.62 K | $4.10 M |
| 01/23/2026 | $0.60 | $0.61 (1.46%) | $0.61 | $0.58 | 675.23 K | $4.26 M |
| 01/22/2026 | $0.60 | $0.59 (-1.67%) | $0.62 | $0.59 | 828.50 K | $4.16 M |
| 01/21/2026 | $0.62 | $0.60 (-3.04%) | $0.63 | $0.58 | 695.23 K | $4.24 M |
| 01/20/2026 | $0.65 | $0.60 (-7.29%) | $0.65 | $0.60 | 1.02 M | $4.24 M |
| 01/16/2026 | $0.65 | $0.68 (3.85%) | $0.71 | $0.62 | 4.50 M | $4.75 M |
| 01/15/2026 | $0.64 | $0.60 (-5.42%) | $0.65 | $0.60 | 551.20 K | $4.23 M |
| 01/14/2026 | $0.61 | $0.63 (4.06%) | $0.66 | $0.61 | 1.45 M | $4.46 M |
| 01/13/2026 | $0.62 | $0.61 (-1.25%) | $0.63 | $0.61 | 635.80 K | $4.29 M |
| 01/12/2026 | $0.62 | $0.64 (3.23%) | $0.64 | $0.61 | 501.80 K | $4.51 M |
| 01/09/2026 | $0.63 | $0.63 (0.77%) | $0.65 | $0.60 | 1.45 M | $4.45 M |
| 01/08/2026 | $0.65 | $0.65 (-0.15%) | $0.68 | $0.62 | 1.48 M | $4.57 M |
| 01/07/2026 | $0.64 | $0.67 (4.4%) | $0.69 | $0.61 | 3.70 M | $4.68 M |
| 01/06/2026 | $0.67 | $0.66 (-1.72%) | $0.74 | $0.63 | 8.66 M | $4.64 M |
| 01/05/2026 | $0.63 | $0.62 (-2.3%) | $0.65 | $0.61 | 12.20 M | $4.34 M |
| 01/02/2026 | $0.56 | $0.62 (10.63%) | $0.64 | $0.56 | 815.02 K | $4.37 M |
| 12/31/2025 | $0.53 | $0.56 (4.69%) | $0.56 | $0.53 | 669.11 K | $3.91 M |
| 12/30/2025 | $0.61 | $0.57 (-7.03%) | $0.61 | $0.56 | 1.24 M | $3.99 M |
| 12/29/2025 | $0.64 | $0.58 (-8.96%) | $0.65 | $0.58 | 945.20 K | $4.09 M |
| 12/26/2025 | $0.63 | $0.65 (3.14%) | $0.66 | $0.62 | 928.70 K | $4.58 M |
| 12/24/2025 | $0.60 | $0.64 (6.7%) | $0.72 | $0.60 | 3.50 M | $4.51 M |
| 12/23/2025 | $0.59 | $0.57 (-2.83%) | $0.63 | $0.57 | 681.00 K | $4.01 M |
| 12/22/2025 | $0.62 | $0.59 (-5.08%) | $0.64 | $0.58 | 991.00 K | $4.13 M |
| 12/19/2025 | $0.57 | $0.62 (9.18%) | $0.66 | $0.57 | 2.03 M | $4.38 M |
| 12/18/2025 | $0.61 | $0.58 (-5.15%) | $0.62 | $0.51 | 1.71 M | $4.07 M |
| 12/17/2025 | $0.56 | $0.59 (5.9%) | $0.67 | $0.55 | 4.61 M | $4.14 M |
| 12/16/2025 | $0.60 | $0.56 (-7.4%) | $0.61 | $0.55 | 1.95 M | $3.91 M |
| 12/15/2025 | $0.66 | $0.61 (-8.04%) | $0.67 | $0.60 | 2.09 M | $4.27 M |
| 12/12/2025 | $0.71 | $0.68 (-4.29%) | $0.73 | $0.68 | 1.39 M | $4.76 M |
| 12/11/2025 | $0.75 | $0.69 (-7.48%) | $0.80 | $0.67 | 2.87 M | $4.89 M |
| 12/10/2025 | $0.79 | $0.77 (-1.99%) | $0.80 | $0.71 | 2.52 M | $5.42 M |
| 12/09/2025 | $0.76 | $0.79 (3.71%) | $0.86 | $0.76 | 2.31 M | $5.54 M |
| 12/08/2025 | $0.85 | $0.84 (-1.38%) | $0.86 | $0.75 | 5.36 M | $5.90 M |
| 12/05/2025 | $1.00 | $0.90 (-10%) | $1.02 | $0.86 | 11.34 M | $6.34 M |
| 12/04/2025 | $1.32 | $0.96 (-26.97%) | $1.72 | $0.95 | 180.16 M | $6.79 M |
| 12/03/2025 | $1.08 | $0.93 (-14.35%) | $1.12 | $0.90 | 7.45 M | $6.51 M |
| 12/02/2025 | $1.23 | $1.10 (-10.57%) | $1.37 | $1.10 | 6.26 M | $7.75 M |
| 12/01/2025 | $1.30 | $1.33 (2.31%) | $1.91 | $1.17 | 169.82 M | $9.37 M |
| 11/28/2025 | $0.96 | $0.97 (1.08%) | $1.01 | $0.85 | 4.06 M | $6.80 M |
| 11/26/2025 | $0.80 | $0.91 (14.23%) | $1.14 | $0.70 | 31.69 M | $6.41 M |
| 11/25/2025 | $0.62 | $0.64 (2.95%) | $0.65 | $0.61 | 3.04 M | $4.50 M |
| 11/24/2025 | $0.63 | $0.62 (-2.06%) | $0.65 | $0.61 | 99.28 K | $4.35 M |
| 11/21/2025 | $0.65 | $0.62 (-4.67%) | $0.67 | $0.61 | 107.46 K | $4.37 M |
| 11/20/2025 | $0.65 | $0.65 (-0.18%) | $0.68 | $0.62 | 122.59 K | $4.57 M |
| 11/19/2025 | $0.69 | $0.63 (-8.26%) | $0.70 | $0.63 | 166.41 K | $4.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
