Kala Pharmaceuticals Inc. (KALA)
NASDAQ: KALA
· Real-Time Price · USD
8.40
0.06 (0.72%)
At close: Aug 21, 2025, 12:01 PM
KALA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.39 | 8.39 | 7.88 | 8.34 | 8.34 | -0.60% | 113,184 |
| Aug 19, 2025 | 8.60 | 8.60 | 7.71 | 8.39 | 8.39 | -2.21% | 152,000 |
| Aug 18, 2025 | 8.45 | 8.75 | 8.14 | 8.58 | 8.58 | 3.12% | 87,007 |
| Aug 15, 2025 | 8.01 | 8.45 | 7.51 | 8.32 | 8.32 | 3.10% | 135,000 |
| Aug 14, 2025 | 7.87 | 8.14 | 7.38 | 8.07 | 8.07 | 2.54% | 72,200 |
| Aug 13, 2025 | 7.40 | 7.98 | 7.40 | 7.87 | 7.87 | 5.78% | 71,100 |
| Aug 12, 2025 | 7.20 | 7.81 | 7.20 | 7.44 | 7.44 | 3.33% | 49,190 |
| Aug 11, 2025 | 7.32 | 7.69 | 7.13 | 7.20 | 7.20 | -2.44% | 47,710 |
| Aug 8, 2025 | 7.12 | 7.71 | 7.05 | 7.38 | 7.38 | 3.07% | 108,500 |
| Aug 7, 2025 | 7.46 | 7.68 | 7.00 | 7.16 | 7.16 | -2.19% | 110,200 |
| Aug 6, 2025 | 7.70 | 7.92 | 7.25 | 7.32 | 7.32 | -4.94% | 84,315 |
| Aug 5, 2025 | 7.30 | 7.95 | 7.00 | 7.70 | 7.70 | 3.36% | 171,974 |
| Aug 4, 2025 | 7.49 | 7.65 | 6.96 | 7.45 | 7.45 | -0.67% | 85,166 |
| Aug 1, 2025 | 6.58 | 7.63 | 6.50 | 7.50 | 7.50 | 10.78% | 138,480 |
| Jul 31, 2025 | 7.15 | 7.50 | 6.46 | 6.77 | 6.77 | -5.18% | 188,917 |
| Jul 30, 2025 | 8.30 | 8.30 | 7.05 | 7.14 | 7.14 | -15.00% | 325,804 |
| Jul 29, 2025 | 7.93 | 8.48 | 7.74 | 8.40 | 8.40 | 5.93% | 155,201 |
| Jul 28, 2025 | 8.25 | 8.49 | 7.55 | 7.93 | 7.93 | -1.98% | 208,576 |
| Jul 25, 2025 | 7.00 | 8.41 | 6.70 | 8.09 | 8.09 | 15.57% | 434,048 |
| Jul 24, 2025 | 5.75 | 7.10 | 5.67 | 7.00 | 7.00 | 23.89% | 637,900 |