Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kala Bio (KALA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4072 0.4553 0.4019 0.44 192,559
5th Feb 2026 (Thu) 0.435 0.44 0.3879 0.399 16,358
4th Feb 2026 (Wed) 0.4631 0.4739 0.4167 0.4407 22,336
3rd Feb 2026 (Tue) 0.53 0.542 0.47 0.4703 86,541
2nd Feb 2026 (Mon) 0.5203 0.54 0.5102 0.5275 15,666
30th Jan 2026 (Fri) 0.53 0.53 0.5103 0.53 15,157
29th Jan 2026 (Thu) 0.5708 0.571 0.53 0.54 81,536
28th Jan 2026 (Wed) 0.5838 0.588 0.5666 0.594 14,349
27th Jan 2026 (Tue) 0.5642 0.5849 0.5631 0.594 29,449
26th Jan 2026 (Mon) 0.60 0.60 0.5706 0.5819 19,349
23rd Jan 2026 (Fri) 0.59 0.60 0.5771 0.605 57,572
22nd Jan 2026 (Thu) 0.60 0.62 0.5955 0.59 23,426
21st Jan 2026 (Wed) 0.6202 0.6249 0.583 0.6026 12,720
20th Jan 2026 (Tue) 0.6479 0.6484 0.60 0.6026 37,944
19th Jan 2026 (Mon) 0.65 0.7069 0.6187 0.675 189,652
16th Jan 2026 (Fri) 0.65 0.7069 0.6187 0.675 189,652
15th Jan 2026 (Thu) 0.6351 0.645 0.6007 0.6007 34,987
14th Jan 2026 (Wed) 0.6139 0.65 0.6085 0.6327 65,303
13th Jan 2026 (Tue) 0.615 0.6252 0.6088 0.64 56,992
12th Jan 2026 (Mon) 0.6205 0.634 0.613 0.64 23,600
9th Jan 2026 (Fri) 0.62 0.6489 0.6002 0.6315 25,336
8th Jan 2026 (Thu) 0.6697 0.675 0.6213 0.649 79,752
7th Jan 2026 (Wed) 0.64 0.685 0.6052 0.665 190,852
6th Jan 2026 (Tue) 0.6712 0.7373 0.633 0.6585 1,787,639
5th Jan 2026 (Mon) 0.6218 0.646 0.6095 0.616 693,963
2nd Jan 2026 (Fri) 0.572 0.6405 0.572 0.6211 50,860
1st Jan 2026 (Thu) 0.544 0.558 0.543 0.5559 52,315
31st Dec 2025 (Wed) 0.544 0.558 0.543 0.5559 52,315
30th Dec 2025 (Tue) 0.5831 0.5831 0.558 0.5662 69,071
29th Dec 2025 (Mon) 0.6419 0.642 0.5811 0.5812 40,492
26th Dec 2025 (Fri) 0.64 0.6508 0.6197 0.65 62,514
25th Dec 2025 (Thu) 0.6025 0.7191 0.602 0.6402 169,229
24th Dec 2025 (Wed) 0.6025 0.7191 0.602 0.6402 169,229
23rd Dec 2025 (Tue) 0.5928 0.625 0.5798 0.57 29,887
22nd Dec 2025 (Mon) 0.61 0.64 0.58 0.5866 49,831
19th Dec 2025 (Fri) 0.5795 0.6582 0.5741 0.6223 145,520
18th Dec 2025 (Thu) 0.61 0.6149 0.52 0.5786 41,189
17th Dec 2025 (Wed) 0.5556 0.6655 0.551 0.5883 189,236
16th Dec 2025 (Tue) 0.605 0.605 0.55 0.5556 361,844
15th Dec 2025 (Mon) 0.6537 0.66 0.60 0.6062 85,279
12th Dec 2025 (Fri) 0.7032 0.7233 0.675 0.6752 95,553
11th Dec 2025 (Thu) 0.755 0.80 0.669 0.6948 192,378
10th Dec 2025 (Wed) 0.7855 0.8001 0.71 0.7699 223,319
9th Dec 2025 (Tue) 0.7819 0.8613 0.7819 0.7861 199,979
8th Dec 2025 (Mon) 0.8395 0.8568 0.7507 0.8383 298,459
FTSE 100 Latest
Value10,369.75
Change60.53