MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KALA — KALA BIO, Inc. Common Stock
NasdaqKALA BIO, Inc. Common Stock
$0.36
-0.02(-5.84%)
- O
- 0.39
- H
- 0.39
- L
- 0.35
- V
- 1.03M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.36
Period Return-99.77%
Period High$1,030.00
Period Low$0.35
Avg Daily Volume324.9K
Total Trading Days365
KALA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.39 | $0.39 | $0.35 | $0.36 | $-0.02 | -5.84% | 1,030,329 | $0.37 | $0.35 $0.39 |
| Oct 2, 2026 | $0.41 | $0.42 | $0.38 | $0.39 | $-0.03 | -8.20% | 1,075,245 | $0.40 | $0.38 $0.42 |
| Oct 1, 2026 | $0.42 | $0.46 | $0.41 | $0.42 | $-0.01 | -2.31% | 1,621,419 | $0.43 | $0.41 $0.46 |
| Sep 30, 2026 | $0.53 | $0.54 | $0.41 | $0.43 | $-0.07 | -14.70% | 29,433,936 | $0.59 | $0.41 $0.54 |
| Sep 29, 2026 | $0.41 | $0.54 | $0.40 | $0.50 | +$0.05 | +11.79% | 37,928,671 | $0.72 | $0.40 $0.54 |
| Sep 28, 2026 | $0.46 | $0.49 | $0.43 | $0.45 | $-0.03 | -5.34% | 576,735 | $0.46 | $0.43 $0.49 |
| Sep 25, 2026 | $0.55 | $0.55 | $0.46 | $0.48 | $-0.08 | -15.07% | 364,864 | $0.50 | $0.46 $0.55 |
| Sep 24, 2026 | $0.53 | $0.57 | $0.53 | $0.56 | +$0.00 | +0.00% | 694,311 | $0.57 | $0.53 $0.57 |
| Sep 23, 2026 | $0.58 | $0.59 | $0.56 | $0.56 | $-0.04 | -6.51% | 83,180 | $0.57 | $0.56 $0.59 |
| Sep 22, 2026 | $0.57 | $0.61 | $0.55 | $0.60 | +$0.04 | +6.96% | 136,915 | $0.59 | $0.55 $0.61 |
| Sep 21, 2026 | $0.57 | $0.58 | $0.54 | $0.56 | +$0.02 | +3.90% | 51,415 | $0.56 | $0.54 $0.58 |
| Sep 18, 2026 | $0.55 | $0.58 | $0.53 | $0.54 | $-0.03 | -4.53% | 81,739 | $0.55 | $0.53 $0.58 |
| Sep 17, 2026 | $0.56 | $0.58 | $0.53 | $0.56 | +$0.04 | +8.24% | 124,192 | $0.55 | $0.53 $0.58 |
| Sep 16, 2026 | $0.54 | $0.54 | $0.51 | $0.52 | +$0.01 | +2.74% | 174,420 | $0.53 | $0.51 $0.54 |
| Sep 15, 2026 | $0.55 | $0.55 | $0.50 | $0.51 | $-0.03 | -6.10% | 177,676 | $0.52 | $0.50 $0.55 |
| Sep 14, 2026 | $0.58 | $0.58 | $0.54 | $0.54 | $-0.03 | -5.54% | 181,355 | $0.56 | $0.54 $0.58 |
| Sep 11, 2026 | $0.59 | $0.60 | $0.57 | $0.57 | +$0.01 | +1.69% | 111,595 | $0.58 | $0.57 $0.60 |
| Sep 10, 2026 | $0.56 | $0.60 | $0.55 | $0.56 | +$0.01 | +1.11% | 309,358 | $0.57 | $0.55 $0.60 |
| Sep 9, 2026 | $0.53 | $0.61 | $0.53 | $0.56 | +$0.02 | +3.50% | 534,875 | $0.57 | $0.53 $0.61 |
| Sep 8, 2026 | $0.52 | $0.55 | $0.49 | $0.54 | +$0.03 | +6.03% | 175,733 | $0.52 | $0.49 $0.55 |
| Sep 4, 2026 | $0.55 | $0.56 | $0.50 | $0.51 | $-0.05 | -9.57% | 261,360 | $0.52 | $0.50 $0.56 |
| Sep 3, 2026 | $0.53 | $0.58 | $0.52 | $0.56 | +$0.04 | +7.37% | 577,437 | $0.54 | $0.52 $0.58 |
| Sep 2, 2026 | $0.53 | $0.57 | $0.50 | $0.52 | $-0.01 | -1.82% | 437,746 | $0.53 | $0.50 $0.57 |
| Sep 1, 2026 | $0.52 | $0.57 | $0.51 | $0.53 | $-0.14 | -20.89% | 9,074,334 | $0.67 | $0.51 $0.57 |
| Aug 31, 2026 | $0.68 | $0.76 | $0.66 | $0.67 | $-0.02 | -2.52% | 239,970 | $0.71 | $0.66 $0.76 |
| Aug 28, 2026 | $0.83 | $1.09 | $0.59 | $0.69 | $-0.12 | -15.02% | 2,416,800 | $0.80 | $0.59 $1.09 |
| Aug 27, 2026 | $0.80 | $0.85 | $0.80 | $0.81 | $-0.00 | -0.49% | 32,296 | $0.81 | $0.80 $0.85 |
| Aug 26, 2026 | $0.81 | $0.83 | $0.81 | $0.82 | $-0.00 | -0.60% | 61,105 | $0.88 | $0.81 $0.83 |
| Aug 25, 2026 | $0.84 | $0.84 | $0.79 | $0.82 | +$0.03 | +3.22% | 21,830 | $0.82 | $0.79 $0.84 |
| Aug 24, 2026 | $0.82 | $0.84 | $0.78 | $0.80 | $-0.02 | -3.01% | 56,639 | $0.81 | $0.78 $0.84 |