Kala Pharmaceuticals Inc (KALA) Historical Stock Data
5.92 ↓0.08 (-1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALA is up 0.61% a day on average. There have been 15 days where Kala Pharmaceuticals Inc closed green and 15 days where KALA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.78 | 5.92 | ↑$0.14 (2.42%) | 5.75 | 6.04 | 12.94K |
| 2024-12-19 | 5.80 | 6.00 | ↑$0.20 (3.45%) | 5.67 | 6.00 | 17.93K |
| 2024-12-18 | 5.99 | 5.76 | ↓$0.23 (-3.87%) | 5.70 | 6.13 | 19.76K |
| 2024-12-17 | 5.99 | 6.19 | ↑$0.20 (3.33%) | 5.95 | 6.20 | 3.33K |
| 2024-12-16 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 6.06 | 6.23 | 23.94K |
| 2024-12-13 | 6.12 | 6.18 | ↑$0.06 (0.98%) | 6.00 | 6.18 | 25.05K |
| 2024-12-12 | 6.20 | 6.09 | ↓$0.11 (-1.77%) | 6.05 | 6.34 | 12.48K |
| 2024-12-11 | 6.46 | 6.21 | ↓$0.25 (-3.87%) | 6.15 | 6.52 | 48.54K |
| 2024-12-10 | 6.58 | 6.46 | ↓$0.12 (-1.82%) | 6.46 | 6.58 | 6.16K |
| 2024-12-09 | 6.40 | 6.55 | ↑$0.15 (2.34%) | 6.40 | 6.73 | 89.39K |
| 2024-12-06 | 6.33 | 6.79 | ↑$0.46 (7.27%) | 6.33 | 6.79 | 2.38K |
| 2024-12-05 | 6.56 | 6.28 | ↓$0.28 (-4.27%) | 6.16 | 6.56 | 33.57K |
| 2024-12-04 | 6.54 | 6.68 | ↑$0.14 (2.14%) | 6.48 | 6.81 | 12.34K |
| 2024-12-03 | 6.79 | 6.54 | ↓$0.24 (-3.60%) | 6.41 | 6.83 | 42.09K |
| 2024-12-02 | 6.80 | 6.72 | ↓$0.08 (-1.18%) | 6.72 | 6.85 | 2.71K |
| 2024-11-29 | 6.38 | 6.86 | ↑$0.48 (7.48%) | 6.38 | 6.99 | 23.41K |
| 2024-11-27 | 6.45 | 6.65 | ↑$0.20 (3.10%) | 6.25 | 6.95 | 83.95K |
| 2024-11-26 | 7.01 | 6.49 | ↓$0.52 (-7.44%) | 6.15 | 7.01 | 72.32K |
| 2024-11-25 | 6.98 | 6.91 | ↓$0.07 (-1.00%) | 6.82 | 7.03 | 18.61K |
| 2024-11-22 | 6.61 | 6.80 | ↑$0.19 (2.88%) | 6.46 | 6.80 | 74.11K |
| 2024-11-21 | 6.15 | 6.55 | ↑$0.41 (6.59%) | 6.10 | 6.55 | 23.74K |
| 2024-11-20 | 6.35 | 6.43 | ↑$0.08 (1.26%) | 6.00 | 6.50 | 39.33K |
| 2024-11-19 | 6.49 | 6.47 | ↓$0.03 (-0.39%) | 6.27 | 6.67 | 16.12K |
| 2024-11-18 | 6.82 | 6.60 | ↓$0.22 (-3.23%) | 6.45 | 6.82 | 11.70K |
| 2024-11-15 | 6.66 | 6.70 | ↑$0.04 (0.60%) | 6.66 | 6.87 | 9.95K |
| 2024-11-14 | 6.80 | 6.76 | ↓$0.04 (-0.59%) | 6.64 | 6.96 | 14.01K |
| 2024-11-13 | 7.02 | 6.95 | ↓$0.07 (-1.00%) | 6.64 | 7.30 | 50.37K |
| 2024-11-12 | 7.30 | 7.09 | ↓$0.21 (-2.88%) | 7.08 | 7.50 | 21.32K |
| 2024-11-11 | 7.44 | 7.40 | ↓$0.04 (-0.54%) | 7.40 | 7.85 | 89.30K |
| 2024-11-08 | 6.85 | 7.63 | ↑$0.78 (11.39%) | 6.85 | 7.84 | 156.49K |
Create an account or log in to view more rows.
$KALA here to raid
$KALA who loaded up??
$KALA buy the dip.
$KALA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KALA now I buy
$KALA get ready bears and bulls
$KALA the greatest stock of all time
will not bow to the shorts
oh yeah
$KALA Lol she wants higher
$KALA just waiting ….
$KALA If options never existed
what do you think this stock would be trading at?