Kala Pharmaceuticals Inc (KALA) Historical Stock Data

0.90 ↓0.06 (-6.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KALA is down -2.03% a day on average. There have been 13 days where Kala Pharmaceuticals Inc closed green and 17 days where KALA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.00	0.90	↓$0.10 (-10.00%)	0.86	1.02	11.28M
2025-12-04	1.32	0.96	↓$0.35 (-26.69%)	0.95	1.72	179.66M
2025-12-03	1.08	0.93	↓$0.16 (-14.35%)	0.90	1.12	6.29M
2025-12-02	1.23	1.10	↓$0.13 (-10.57%)	1.10	1.37	6.25M
2025-12-01	1.30	1.33	↑$0.03 (2.31%)	1.17	1.91	169.71M
2025-11-28	0.96	0.97	↑$0.01 (1.08%)	0.85	1.01	4.06M
2025-11-26	0.80	0.91	↑$0.11 (14.23%)	0.70	1.14	31.62M
2025-11-25	0.62	0.64	↑$0.02 (2.95%)	0.61	0.65	2.70M
2025-11-24	0.63	0.62	↓$0.01 (-2.06%)	0.61	0.65	99.28K
2025-11-21	0.65	0.62	↓$0.03 (-4.67%)	0.61	0.67	107.46K
2025-11-20	0.65	0.65	↓$0.00 (-0.18%)	0.62	0.68	122.59K
2025-11-19	0.69	0.63	↓$0.06 (-8.26%)	0.63	0.70	166.39K
2025-11-18	0.69	0.69	↑$0.00 (0.36%)	0.65	0.70	160.93K
2025-11-17	0.72	0.70	↓$0.02 (-2.92%)	0.68	0.73	186.11K
2025-11-14	0.66	0.71	↑$0.05 (7.31%)	0.64	0.72	280.11K
2025-11-13	0.73	0.66	↓$0.07 (-9.86%)	0.64	0.73	218.29K
2025-11-12	0.73	0.73	↓$0.01 (-1.13%)	0.70	0.75	75.70K
2025-11-11	0.73	0.75	↑$0.02 (2.50%)	0.71	0.77	35.45K
2025-11-10	0.73	0.73	↓$0.00 (-0.07%)	0.70	0.79	402.53K
2025-11-07	0.75	0.71	↓$0.03 (-4.56%)	0.70	0.76	175.22K
2025-11-06	0.75	0.73	↓$0.02 (-2.21%)	0.72	0.80	174.10K
2025-11-05	0.74	0.76	↑$0.02 (3.32%)	0.73	0.80	79.65K
2025-11-04	0.74	0.75	↑$0.01 (1.53%)	0.74	0.80	134.52K
2025-11-03	0.80	0.76	↓$0.04 (-4.79%)	0.76	0.81	153.95K
2025-10-31	0.75	0.78	↑$0.03 (4.00%)	0.74	0.80	148.62K
2025-10-30	0.78	0.76	↓$0.02 (-2.99%)	0.75	0.79	162.15K
2025-10-29	0.82	0.80	↓$0.02 (-2.36%)	0.77	0.82	249.05K
2025-10-28	0.81	0.83	↑$0.02 (2.75%)	0.79	0.83	247.90K
2025-10-27	0.79	0.81	↑$0.01 (1.60%)	0.78	0.83	354.48K
2025-10-24	0.77	0.80	↑$0.02 (2.96%)	0.77	0.83	393.19K