5 DAY PERFORMANCE
-7.92%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-46.78%
6 MONTH PERFORMANCE
-45.77%
YEAR-TO-DATE PERFORMANCE
-46.40%
1 YEAR PERFORMANCE
-44.64%
Kala Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.82 | $3.72 (-2.62%) | $3.88 | $3.61 | 21.20 K | $23.61 M |
| 05/29/2025 | $3.81 | $3.84 (0.79%) | $3.89 | $3.77 | 28.73 K | $24.37 M |
| 05/28/2025 | $3.96 | $3.80 (-4.04%) | $4.16 | $3.67 | 32.14 K | $24.11 M |
| 05/27/2025 | $4.07 | $4.06 (-0.25%) | $4.12 | $3.92 | 14.70 K | $25.76 M |
| 05/23/2025 | $4.08 | $4.04 (-0.98%) | $4.10 | $3.85 | 12.50 K | $25.64 M |
| 05/22/2025 | $3.91 | $4.09 (4.6%) | $4.13 | $3.77 | 20.32 K | $25.95 M |
| 05/21/2025 | $4.06 | $3.77 (-7.14%) | $4.20 | $3.70 | 51.35 K | $23.92 M |
| 05/20/2025 | $3.74 | $3.95 (5.61%) | $4.00 | $3.66 | 49.10 K | $25.07 M |
| 05/19/2025 | $3.60 | $3.64 (1.11%) | $3.74 | $3.55 | 20.71 K | $23.10 M |
| 05/16/2025 | $3.27 | $3.67 (12.23%) | $3.85 | $3.27 | 109.11 K | $23.29 M |
| 05/15/2025 | $3.26 | $3.22 (-1.23%) | $3.36 | $3.16 | 39.30 K | $20.43 M |
| 05/14/2025 | $3.38 | $3.27 (-3.25%) | $3.55 | $3.25 | 48.70 K | $20.75 M |
| 05/13/2025 | $3.53 | $3.48 (-1.42%) | $3.62 | $3.40 | 29.85 K | $22.08 M |
| 05/12/2025 | $3.40 | $3.50 (2.94%) | $3.63 | $3.36 | 33.36 K | $22.21 M |
| 05/09/2025 | $3.38 | $3.42 (1.18%) | $3.70 | $3.34 | 31.93 K | $16.06 M |
| 05/08/2025 | $3.41 | $3.43 (0.59%) | $3.55 | $3.15 | 250.40 K | $16.10 M |
| 05/07/2025 | $3.34 | $3.45 (3.29%) | $3.70 | $3.34 | 184.38 K | $16.20 M |
| 05/06/2025 | $3.74 | $3.45 (-7.75%) | $3.74 | $3.22 | 77.06 K | $16.20 M |
| 05/05/2025 | $3.70 | $3.63 (-1.89%) | $3.79 | $3.50 | 34.80 K | $17.04 M |
| 05/02/2025 | $3.88 | $3.75 (-3.35%) | $3.94 | $3.64 | 38.02 K | $17.60 M |
| 05/01/2025 | $3.84 | $3.72 (-3.12%) | $4.01 | $3.70 | 27.50 K | $17.46 M |
| 04/30/2025 | $4.30 | $3.97 (-7.67%) | $4.40 | $3.75 | 184.67 K | $18.64 M |
| 04/29/2025 | $3.68 | $4.25 (15.49%) | $5.03 | $3.50 | 598.24 K | $19.95 M |
| 04/28/2025 | $3.24 | $3.57 (10.19%) | $3.64 | $3.19 | 57.19 K | $16.76 M |
| 04/25/2025 | $3.19 | $3.18 (-0.31%) | $3.25 | $3.11 | 34.70 K | $14.93 M |
| 04/24/2025 | $3.20 | $3.30 (3.12%) | $3.56 | $3.20 | 89.83 K | $15.49 M |
| 04/23/2025 | $3.05 | $3.12 (2.3%) | $3.39 | $3.05 | 57.80 K | $14.65 M |
| 04/22/2025 | $3.20 | $2.95 (-7.81%) | $3.31 | $2.92 | 66.09 K | $13.85 M |
| 04/21/2025 | $3.45 | $3.29 (-4.64%) | $3.45 | $3.21 | 19.30 K | $15.45 M |
| 04/17/2025 | $3.48 | $3.46 (-0.57%) | $3.54 | $3.40 | 13.70 K | $16.24 M |
| 04/16/2025 | $3.60 | $3.47 (-3.61%) | $3.61 | $3.36 | 8.50 K | $16.29 M |
| 04/15/2025 | $3.42 | $3.53 (3.22%) | $3.75 | $3.42 | 22.70 K | $16.57 M |
| 04/14/2025 | $3.52 | $3.49 (-0.85%) | $3.85 | $3.38 | 45.65 K | $16.38 M |
| 04/11/2025 | $3.51 | $3.37 (-3.99%) | $3.61 | $3.35 | 66.30 K | $15.82 M |
| 04/10/2025 | $3.84 | $3.42 (-10.94%) | $3.95 | $3.40 | 44.42 K | $16.06 M |
| 04/09/2025 | $3.42 | $3.85 (12.57%) | $4.02 | $3.40 | 118.80 K | $18.07 M |
| 04/08/2025 | $3.81 | $3.50 (-8.14%) | $3.91 | $3.50 | 55.22 K | $16.43 M |
| 04/07/2025 | $4.00 | $3.74 (-6.5%) | $4.10 | $3.67 | 82.13 K | $17.56 M |
| 04/04/2025 | $4.63 | $4.24 (-8.42%) | $4.63 | $4.01 | 35.54 K | $19.91 M |
| 04/03/2025 | $4.77 | $4.63 (-2.94%) | $5.59 | $4.53 | 39.90 K | $21.74 M |
| 04/02/2025 | $5.47 | $4.77 (-12.8%) | $5.90 | $4.77 | 106.60 K | $22.39 M |
| 04/01/2025 | $5.84 | $5.73 (-1.88%) | $5.87 | $5.46 | 29.10 K | $26.90 M |
| 03/31/2025 | $5.88 | $5.73 (-2.55%) | $6.03 | $5.73 | 15.02 K | $26.90 M |
| 03/28/2025 | $6.30 | $6.05 (-3.97%) | $6.47 | $5.79 | 36.54 K | $28.40 M |
| 03/27/2025 | $6.57 | $6.32 (-3.81%) | $6.60 | $6.30 | 29.34 K | $29.67 M |
| 03/26/2025 | $6.86 | $6.57 (-4.23%) | $6.86 | $6.51 | 6.60 K | $30.84 M |
| 03/25/2025 | $6.89 | $6.70 (-2.76%) | $6.93 | $6.58 | 42.01 K | $31.45 M |
| 03/24/2025 | $6.85 | $6.86 (0.15%) | $7.07 | $6.52 | 15.70 K | $32.21 M |
| 03/21/2025 | $6.87 | $6.92 (0.73%) | $6.98 | $6.85 | 23.84 K | $32.49 M |
| 03/20/2025 | $6.57 | $6.80 (3.5%) | $6.99 | $6.57 | 5.94 K | $31.92 M |
| 03/19/2025 | $7.25 | $7.03 (-3.03%) | $7.27 | $6.91 | 9.20 K | $33.00 M |
| 03/18/2025 | $7.30 | $7.21 (-1.23%) | $7.30 | $6.91 | 4.00 K | $33.85 M |
| 03/17/2025 | $6.55 | $7.00 (6.87%) | $7.30 | $6.55 | 29.44 K | $32.86 M |
| 03/14/2025 | $6.77 | $6.55 (-3.25%) | $6.88 | $6.51 | 15.90 K | $30.75 M |
| 03/13/2025 | $7.02 | $6.75 (-3.85%) | $7.02 | $6.73 | 4.43 K | $31.69 M |
| 03/12/2025 | $6.75 | $6.95 (2.96%) | $7.13 | $6.75 | 15.15 K | $32.63 M |
| 03/11/2025 | $6.61 | $6.90 (4.39%) | $6.90 | $6.49 | 6.22 K | $32.39 M |
| 03/10/2025 | $7.13 | $6.78 (-4.91%) | $7.13 | $6.66 | 10.85 K | $31.83 M |
| 03/07/2025 | $7.01 | $7.05 (0.57%) | $7.08 | $6.83 | 11.73 K | $33.10 M |
| 03/06/2025 | $7.31 | $7.17 (-1.92%) | $7.37 | $6.74 | 31.60 K | $33.66 M |
| 03/05/2025 | $6.93 | $7.57 (9.24%) | $7.97 | $6.93 | 80.20 K | $35.54 M |
| 03/04/2025 | $6.73 | $6.92 (2.82%) | $7.00 | $6.44 | 13.00 K | $32.49 M |
| 03/03/2025 | $7.19 | $6.99 (-2.78%) | $7.19 | $6.66 | 32.60 K | $32.82 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.
