-
5 DAY PERFORMANCE
+7.24% -
1 MONTH PERFORMANCE
-3.76% -
3 MONTH PERFORMANCE
-18.29% -
6 MONTH PERFORMANCE
-29.54% -
YEAR-TO-DATE PERFORMANCE
-19.57% -
1 YEAR PERFORMANCE
-36.74%
Kala Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.40 | $5.70 (5.56%) | $5.76 | $5.37 | 6,516 | $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 |
| 08/16/2024 | $6.14 | $6.11 (-0.49%) | $6.22 | $5.95 | 4,500 | $18.51 M |
| 08/15/2024 | $6.05 | $6.28 (3.8%) | $6.30 | $6.05 | 10,300 | $19.03 M |
| 08/14/2024 | $6.04 | $6.07 (0.5%) | $6.19 | $5.88 | 5,900 | $18.39 M |
| 08/13/2024 | $6.04 | $5.99 (-0.83%) | $6.10 | $5.81 | 10,816 | $18.15 M |
| 08/12/2024 | $5.98 | $5.91 (-1.17%) | $6.19 | $5.77 | 10,032 | $17.91 M |
| 08/09/2024 | $5.86 | $5.85 (-0.17%) | $5.94 | $5.80 | 16,500 | $17.73 M |
| 08/08/2024 | $6.02 | $5.75 (-4.49%) | $6.17 | $5.74 | 20,106 | $17.42 M |
| 08/07/2024 | $6.11 | $6.14 (0.49%) | $6.22 | $5.82 | 12,300 | $18.61 M |
| 08/06/2024 | $6.17 | $6.19 (0.32%) | $6.34 | $5.81 | 18,022 | $18.76 M |
| 08/05/2024 | $5.70 | $5.95 (4.39%) | $6.45 | $5.46 | 111,800 | $18.03 M |
| 08/02/2024 | $6.26 | $5.90 (-5.75%) | $6.29 | $5.90 | 18,673 | $16.60 M |
| 08/01/2024 | $6.41 | $6.28 (-2.03%) | $6.45 | $6.25 | 17,202 | $17.67 M |
| 07/31/2024 | $6.40 | $6.50 (1.56%) | $6.75 | $6.40 | 8,400 | $18.29 M |
| 07/30/2024 | $7.06 | $6.47 (-8.36%) | $7.14 | $6.39 | 33,100 | $18.20 M |
| 07/29/2024 | $7.22 | $7.07 (-2.08%) | $7.25 | $6.93 | 8,500 | $19.89 M |
| 07/26/2024 | $7.02 | $6.91 (-1.57%) | $7.09 | $6.79 | 32,804 | $19.44 M |
| 07/25/2024 | $7.17 | $7.24 (0.98%) | $7.35 | $7.00 | 12,917 | $20.37 M |
| 07/24/2024 | $6.93 | $7.37 (6.35%) | $7.37 | $6.87 | 47,100 | $20.73 M |
| 07/23/2024 | $6.92 | $7.08 (2.31%) | $7.08 | $6.62 | 17,005 | $19.92 M |
| 07/22/2024 | $6.77 | $6.86 (1.33%) | $7.09 | $6.61 | 42,355 | $19.30 M |
| 07/19/2024 | $6.99 | $6.76 (-3.29%) | $6.99 | $6.66 | 32,393 | $19.02 M |
| 07/18/2024 | $7.36 | $6.83 (-7.2%) | $7.78 | $6.83 | 40,835 | $19.21 M |
| 07/17/2024 | $7.61 | $7.61 (0%) | $7.74 | $7.36 | 20,808 | $21.41 M |
| 07/16/2024 | $7.58 | $7.82 (3.17%) | $7.86 | $7.51 | 34,550 | $22.00 M |
| 07/15/2024 | $7.46 | $7.55 (1.21%) | $7.88 | $7.33 | 20,504 | $21.24 M |
| 07/12/2024 | $7.09 | $7.48 (5.5%) | $7.56 | $7.01 | 40,156 | $21.04 M |
| 07/11/2024 | $7.66 | $7.24 (-5.48%) | $7.85 | $7.20 | 69,879 | $20.37 M |
| 07/10/2024 | $7.25 | $7.60 (4.83%) | $7.88 | $7.14 | 150,354 | $21.38 M |
| 07/09/2024 | $6.78 | $7.11 (4.87%) | $7.23 | $6.49 | 111,906 | $20.00 M |
| 07/08/2024 | $6.99 | $6.81 (-2.58%) | $7.20 | $6.81 | 98,082 | $19.16 M |
| 07/05/2024 | $6.78 | $6.90 (1.77%) | $7.17 | $6.72 | 74,895 | $19.41 M |
| 07/03/2024 | $6.58 | $6.82 (3.65%) | $6.97 | $6.58 | 42,558 | $19.19 M |
| 07/02/2024 | $6.86 | $6.71 (-2.19%) | $7.17 | $6.52 | 118,898 | $18.88 M |
| 07/01/2024 | $7.05 | $6.89 (-2.27%) | $7.30 | $6.32 | 331,758 | $19.38 M |