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
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
5th Dec 2025 (Fri) 1.015 1.02 0.86 0.90 1,107,300
4th Dec 2025 (Thu) 1.315 1.72 0.9515 0.964 21,862,738
3rd Dec 2025 (Wed) 1.04 1.12 0.9016 0.925 208,327
2nd Dec 2025 (Tue) 1.22 1.37 1.10 1.10 403,151
1st Dec 2025 (Mon) 1.29 1.90 1.175 1.33 18,818,786
28th Nov 2025 (Fri) 0.9272 1.00 0.85 0.9661 342,578
27th Nov 2025 (Thu) 0.7954 1.09 0.7013 0.9104 4,264,966
26th Nov 2025 (Wed) 0.7954 1.09 0.7013 0.9104 4,189,532
25th Nov 2025 (Tue) 0.6359 0.6359 0.6215 0.6383 7,599
24th Nov 2025 (Mon) 0.63 0.6361 0.6137 0.617 5,446
21st Nov 2025 (Fri) 0.626 0.626 0.6101 0.62 1,232
20th Nov 2025 (Thu) 0.6871 0.6871 0.633 0.633 150
19th Nov 2025 (Wed) 0.6871 0.6873 0.6307 0.633 18,266
18th Nov 2025 (Tue) 0.6633 0.6713 0.6504 0.6888 2,183
17th Nov 2025 (Mon) 0.7001 0.7001 0.68 0.699 1,536
14th Nov 2025 (Fri) 0.643 0.712 0.643 0.7061 7,750
13th Nov 2025 (Thu) 0.7001 0.7001 0.6451 0.658 1,351
12th Nov 2025 (Wed) 0.72 0.7274 0.7183 0.7265 3,717
11th Nov 2025 (Tue) 0.7308 0.7328 0.7308 0.7455 754
10th Nov 2025 (Mon) 0.736 0.736 0.70 0.731 10,819
7th Nov 2025 (Fri) 0.7239 0.7239 0.6965 0.7139 3,407
6th Nov 2025 (Thu) 0.7625 0.7625 0.7211 0.7334 2,196
5th Nov 2025 (Wed) 0.75 0.775 0.75 0.7623 3,293
4th Nov 2025 (Tue) 0.8009 0.8009 0.7617 0.7617 0
3rd Nov 2025 (Mon) 0.8009 0.8009 0.7601 0.7617 2,503
31st Oct 2025 (Fri) 0.7537 0.7946 0.7537 0.78 5,722
30th Oct 2025 (Thu) 0.77 0.79 0.7545 0.7557 42,967
29th Oct 2025 (Wed) 0.805 0.808 0.7739 0.7987 5,786
28th Oct 2025 (Tue) 0.8058 0.83 0.8008 0.833 15,474
27th Oct 2025 (Mon) 0.813 0.813 0.78 0.8058 10,254
24th Oct 2025 (Fri) 0.7994 0.8174 0.786 0.7959 22,873
23rd Oct 2025 (Thu) 0.8231 0.9047 0.784 0.7822 73,044
22nd Oct 2025 (Wed) 0.9026 0.915 0.823 0.8231 108,921
21st Oct 2025 (Tue) 0.857 0.9799 0.857 0.9301 103,052
20th Oct 2025 (Mon) 0.89 1.02 0.8001 0.9501 368,823
17th Oct 2025 (Fri) 1.36 1.36 1.29 1.31 15,217
16th Oct 2025 (Thu) 1.39 1.41 1.365 1.38 17,304
15th Oct 2025 (Wed) 1.48 1.495 1.355 1.41 32,143
14th Oct 2025 (Tue) 1.45 1.515 1.405 1.51 24,908
13th Oct 2025 (Mon) 1.48 1.485 1.42 1.49 36,701
FTSE 100 Latest
Value9,649.03
Change-54.13