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
3rd Apr 2026 (Fri) 0.1608 0.1725 0.1463 0.1702 342,093
2nd Apr 2026 (Thu) 0.1608 0.1725 0.1463 0.1702 342,093
1st Apr 2026 (Wed) 0.183 0.198 0.162 0.163 459,528
31st Mar 2026 (Tue) 0.1733 0.1799 0.1676 0.1731 121,696
30th Mar 2026 (Mon) 0.18 0.181 0.1616 0.171 131,337
27th Mar 2026 (Fri) 0.1966 0.197 0.1654 0.1757 305,654
26th Mar 2026 (Thu) 0.2126 0.2207 0.201 0.20 118,913
25th Mar 2026 (Wed) 0.2213 0.229 0.2146 0.2143 136,642
24th Mar 2026 (Tue) 0.235 0.235 0.212 0.2124 298,895
23rd Mar 2026 (Mon) 0.229 0.2442 0.22 0.2327 54,511
20th Mar 2026 (Fri) 0.2391 0.24 0.2222 0.2368 74,810
19th Mar 2026 (Thu) 0.25 0.25 0.2311 0.2459 155,206
18th Mar 2026 (Wed) 0.248 0.252 0.234 0.2525 138,133
17th Mar 2026 (Tue) 0.2659 0.2688 0.238 0.2521 403,348
16th Mar 2026 (Mon) 0.28 0.283 0.2599 0.2664 386,913
13th Mar 2026 (Fri) 0.2825 0.288 0.2611 0.28 402,510
12th Mar 2026 (Thu) 0.336 0.336 0.2877 0.2968 1,153,724
11th Mar 2026 (Wed) 0.4562 0.51 0.3353 0.3649 31,250,657
10th Mar 2026 (Tue) 0.2666 0.3179 0.2598 0.2939 59,738
9th Mar 2026 (Mon) 0.2798 0.2876 0.236 0.2605 50,386
6th Mar 2026 (Fri) 0.2775 0.29 0.2557 0.2781 46,955
5th Mar 2026 (Thu) 0.3531 0.3531 0.27 0.275 109,142
4th Mar 2026 (Wed) 0.387 0.3915 0.337 0.3453 90,255
3rd Mar 2026 (Tue) 0.3928 0.40 0.3492 0.3507 33,924
2nd Mar 2026 (Mon) 0.38 0.3986 0.3744 0.388 11,269
27th Feb 2026 (Fri) 0.3919 0.3925 0.3729 0.38 13,708
26th Feb 2026 (Thu) 0.3771 0.3802 0.3612 0.38 6,954
25th Feb 2026 (Wed) 0.41 0.41 0.404 0.404 0
24th Feb 2026 (Tue) 0.41 0.41 0.3806 0.3806 0
23rd Feb 2026 (Mon) 0.41 0.41 0.3785 0.3806 30,321
20th Feb 2026 (Fri) 0.4001 0.4199 0.38 0.38 25,447
19th Feb 2026 (Thu) 0.409 0.4158 0.3915 0.4042 7,983
18th Feb 2026 (Wed) 0.4119 0.4119 0.37 0.38 62,228
17th Feb 2026 (Tue) 0.4088 0.4401 0.39 0.398 49,817
16th Feb 2026 (Mon) 0.3709 0.4116 0.353 0.4065 26,544
13th Feb 2026 (Fri) 0.3709 0.4116 0.353 0.4065 26,544
12th Feb 2026 (Thu) 0.3851 0.39 0.3652 0.3633 20,408
11th Feb 2026 (Wed) 0.411 0.411 0.3811 0.3998 22,998
10th Feb 2026 (Tue) 0.4185 0.4254 0.4015 0.4276 31,814
9th Feb 2026 (Mon) 0.4226 0.463 0.40 0.415 63,414
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
FTSE 100 Latest
Value10,436.29
Change71.50