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 Inc. (KALA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.54 0.54 0.465 0.4756 29,106
24th Sep 2026 (Thu) 0.54 0.5586 0.525 0.56 59,741
23rd Sep 2026 (Wed) 0.5802 0.5802 0.56 0.5675 4,914
22nd Sep 2026 (Tue) 0.5699 0.6006 0.5699 0.599 10,323
21st Sep 2026 (Mon) 0.5434 0.5704 0.5434 0.56 2,462
18th Sep 2026 (Fri) 0.5799 0.5799 0.5369 0.539 4,580
17th Sep 2026 (Thu) 0.5369 0.577 0.5369 0.5646 7,633
16th Sep 2026 (Wed) 0.54 0.5401 0.5162 0.5216 10,261
15th Sep 2026 (Tue) 0.5376 0.5382 0.5054 0.5077 13,129
14th Sep 2026 (Mon) 0.5724 0.58 0.5401 0.5407 14,951
11th Sep 2026 (Fri) 0.58 0.5995 0.58 0.5724 3,267
10th Sep 2026 (Thu) 0.563 0.5902 0.5503 0.5629 7,411
9th Sep 2026 (Wed) 0.548 0.60 0.5441 0.5567 31,347
8th Sep 2026 (Tue) 0.50 0.5386 0.4901 0.5379 8,372
7th Sep 2026 (Mon) 0.545 0.5479 0.505 0.5073 20,507
4th Sep 2026 (Fri) 0.545 0.5479 0.505 0.5073 20,507
3rd Sep 2026 (Thu) 0.527 0.5716 0.527 0.561 42,983
2nd Sep 2026 (Wed) 0.5438 0.55 0.5056 0.5225 29,006
1st Sep 2026 (Tue) 0.518 0.5692 0.5115 0.5322 445,053
31st Aug 2026 (Mon) 0.68 0.74 0.6701 0.6727 8,476
28th Aug 2026 (Fri) 0.833 1.065 0.5867 0.6901 99,529
27th Aug 2026 (Thu) 0.82 0.82 0.82 0.8121 3,631
26th Aug 2026 (Wed) 0.82 0.82 0.8198 0.8161 446
25th Aug 2026 (Tue) 0.82 0.82 0.8171 0.821 952
24th Aug 2026 (Mon) 0.8077 0.8114 0.7821 0.7954 1,408
21st Aug 2026 (Fri) 0.892 0.892 0.81 0.8201 18,284
20th Aug 2026 (Thu) 0.8964 0.8964 0.8101 0.8401 4,650
19th Aug 2026 (Wed) 0.9103 0.9103 0.90 0.90 616
18th Aug 2026 (Tue) 0.9103 0.9103 0.8948 0.8987 2,136
17th Aug 2026 (Mon) 0.93 0.978 0.905 0.9102 3,592
14th Aug 2026 (Fri) 0.91 0.935 0.91 0.9455 2,706
13th Aug 2026 (Thu) 0.92 0.93 0.8658 0.924 5,110
12th Aug 2026 (Wed) 0.91 0.9386 0.8411 0.884 3,033
11th Aug 2026 (Tue) 0.7513 0.8449 0.7513 0.8448 7,670
10th Aug 2026 (Mon) 0.76 0.8177 0.7328 0.755 7,158
7th Aug 2026 (Fri) 0.7238 0.7478 0.7238 0.7478 359
6th Aug 2026 (Thu) 0.7238 0.727 0.7238 0.7368 629
5th Aug 2026 (Wed) 0.7211 0.7269 0.70 0.701 1,614
4th Aug 2026 (Tue) 0.785 0.785 0.7418 0.743 5,313
3rd Aug 2026 (Mon) 0.78 0.812 0.75 0.783 6,054
31st Jul 2026 (Fri) 0.70 0.7874 0.70 0.7559 3,344
30th Jul 2026 (Thu) 0.651 0.7299 0.6501 0.7297 677
29th Jul 2026 (Wed) 0.665 0.666 0.6302 0.6734 1,630
28th Jul 2026 (Tue) 0.68 0.68 0.623 0.6602 2,524
FTSE 100 Latest
Value10,684.88
Change-10.37