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
20th May 2026 (Wed) 2.54 2.81 2.54 2.65 4,853
19th May 2026 (Tue) 2.70 2.77 2.53 2.53 2,525
18th May 2026 (Mon) 2.90 2.90 2.65 2.71 8,338
15th May 2026 (Fri) 3.00 3.00 2.90 2.93 1,753
14th May 2026 (Thu) 3.04 3.11 3.04 3.09 670
13th May 2026 (Wed) 2.92 3.40 2.92 3.06 4,210
12th May 2026 (Tue) 3.82 3.82 2.86 3.12 15,807
11th May 2026 (Mon) 3.62 3.91 3.27 3.91 11,328
8th May 2026 (Fri) 0.081 0.0823 0.0661 0.0793 604,878
7th May 2026 (Thu) 0.0878 0.0882 0.0775 0.0831 606,474
6th May 2026 (Wed) 0.1118 0.117 0.1115 0.1151 46,736
5th May 2026 (Tue) 0.1104 0.1173 0.1087 0.1121 113,826
4th May 2026 (Mon) 0.1102 0.115 0.1074 0.108 56,717
1st May 2026 (Fri) 0.1077 0.1162 0.107 0.109 166,998
30th Apr 2026 (Thu) 0.1085 0.1102 0.104 0.1051 175,573
29th Apr 2026 (Wed) 0.1137 0.1138 0.1031 0.1094 423,649
28th Apr 2026 (Tue) 0.119 0.119 0.1023 0.1145 293,764
27th Apr 2026 (Mon) 0.1401 0.1415 0.118 0.1194 399,747
24th Apr 2026 (Fri) 0.1548 0.1584 0.135 0.1361 609,246
23rd Apr 2026 (Thu) 0.1767 0.1767 0.152 0.154 238,619
22nd Apr 2026 (Wed) 0.1897 0.1897 0.1715 0.1765 100,708
21st Apr 2026 (Tue) 0.1987 0.207 0.1815 0.1851 561,752
20th Apr 2026 (Mon) 0.1934 0.2012 0.19 0.20 135,678
17th Apr 2026 (Fri) 0.1911 0.205 0.1902 0.1989 135,543
16th Apr 2026 (Thu) 0.1937 0.1949 0.1801 0.1911 206,851
15th Apr 2026 (Wed) 0.22 0.2232 0.19 0.1988 271,555
14th Apr 2026 (Tue) 0.223 0.2264 0.21 0.2258 71,379
13th Apr 2026 (Mon) 0.2337 0.2337 0.2027 0.2229 375,553
10th Apr 2026 (Fri) 0.196 0.2088 0.1934 0.203 260,147
9th Apr 2026 (Thu) 0.183 0.1874 0.175 0.183 66,404
8th Apr 2026 (Wed) 0.1687 0.18 0.1687 0.1778 152,188
7th Apr 2026 (Tue) 0.1664 0.167 0.1557 0.1613 50,592
6th Apr 2026 (Mon) 0.17 0.1798 0.1681 0.1729 37,997
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
FTSE 100 Latest
Value10,443.47
Change11.13