KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
8.96
-0.09 (-0.99%)
Nov 20, 2024, 4:00 PM EST - Market closed

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.009.408.908.968.96-0.99%419,335
Nov 19, 20249.229.408.949.059.05-2.69%479,703
Nov 18, 20249.499.578.759.309.30-2.00%905,686
Nov 15, 20249.969.969.349.499.49-3.16%816,275
Nov 14, 202410.4710.499.759.809.80-6.22%521,825
Nov 13, 202410.7510.9710.4410.4510.45-2.06%314,179
Nov 12, 202411.1111.2210.5810.6710.67-3.79%394,175
Nov 11, 202411.3811.6210.8811.0911.09-2.80%468,257
Nov 8, 202411.1811.4110.9411.4111.412.06%339,032
Nov 7, 202411.3511.5811.0211.1811.18-2.02%227,064
Nov 6, 202412.0012.1211.2111.4111.411.42%426,213
Nov 5, 202411.4511.6810.7811.2511.25-3.27%622,681
Nov 4, 202411.3012.8510.9211.6311.639.61%755,375
Nov 1, 202410.2910.7210.2210.6110.613.31%281,259
Oct 31, 202411.1611.4210.0110.2710.27-8.30%493,166
Oct 30, 202411.6611.8111.1711.2011.20-5.00%88,573
Oct 29, 202412.0512.1511.6311.7911.79-2.48%92,000
Oct 28, 202411.7712.3411.7712.0912.093.51%107,762
Oct 25, 202412.1612.2311.6811.6811.68-3.23%119,130
Oct 24, 202412.0112.1411.7712.0712.070.50%300,324
Oct 23, 202412.3412.4211.8312.0112.01-2.75%199,168
Oct 22, 202412.2512.4012.0512.3512.350.24%98,370
Oct 21, 202412.4812.5012.1712.3212.32-1.44%107,908
Oct 18, 202412.1612.5212.1012.5012.503.39%119,396
Oct 17, 202412.3112.3111.9812.0912.09-1.95%127,877
Oct 16, 202412.1012.5011.9312.3312.332.92%251,766
Oct 15, 202411.7212.0311.4711.9811.982.22%176,549
Oct 14, 202411.5811.7511.4511.7211.720.77%129,909
Oct 11, 202410.9511.6710.9511.6311.635.82%194,049
Oct 10, 202411.1511.2010.8410.9910.99-2.22%257,825
Oct 9, 202411.2011.4111.0211.2411.240.27%310,928
Oct 8, 202411.3711.5811.1111.2111.21-0.62%265,654
Oct 7, 202411.2711.3711.1111.2811.28-0.70%210,817
Oct 4, 202411.6111.8211.1411.3611.36-1.56%448,251
Oct 3, 202411.7511.9811.5411.5411.54-2.53%182,971
Oct 2, 202411.3011.8611.2711.8411.843.95%564,249
Oct 1, 202411.4311.5610.9311.3911.39-1.64%1,095,176
Sep 30, 202412.2412.5511.4411.5811.58-6.16%693,203
Sep 27, 202410.5012.3610.2612.3412.3423.40%1,828,628
Sep 26, 20249.6510.039.4810.0010.005.71%394,930
Sep 25, 20249.729.839.459.469.46-1.97%201,884
Sep 24, 20249.789.969.629.659.65-1.33%247,374
Sep 23, 202410.5710.579.789.789.78-6.77%264,156
Sep 20, 202410.9810.9910.3910.4910.49-4.64%2,075,017
Sep 19, 202410.9411.2310.7611.0011.002.90%272,047
Sep 18, 202410.5610.9910.5510.6910.691.14%249,368
Sep 17, 202410.8311.1310.4610.5710.57-1.86%763,330
Sep 16, 202411.2011.2510.5210.7710.77-3.32%395,322
Sep 13, 202410.5911.2610.4011.1411.146.50%427,764
Sep 12, 202410.7310.8910.4410.4610.46-2.43%554,901
Sep 11, 202411.0811.4210.6510.7210.72-4.37%319,341
Sep 10, 202411.8512.0011.1911.2111.21-5.56%556,002
Sep 9, 202412.1912.8111.7211.8711.87-3.81%350,859
Sep 6, 202413.1413.1412.2312.3412.34-4.12%234,664
Sep 5, 202413.1013.1012.6012.8712.87-0.39%223,263
Sep 4, 202412.2713.0312.2612.9212.924.45%197,177
Sep 3, 202413.3713.5212.1412.3712.37-7.62%252,473
Aug 30, 202413.0913.4712.6813.3913.393.00%725,197
Aug 29, 202413.0213.3312.8613.0013.000.85%189,266
Aug 28, 202412.6213.0512.5312.8912.891.66%214,414
Aug 27, 202413.0413.0412.4212.6812.68-2.91%352,972
Aug 26, 202412.7013.0912.5713.0613.063.40%150,005
Aug 23, 202412.4012.7012.3312.6312.631.69%168,986
Aug 22, 202412.4812.6112.1412.4212.42-1.27%154,260
Aug 21, 202412.5812.7512.2212.5812.580.52%169,534
Aug 20, 202412.1212.7112.1212.5212.522.25%156,003
Aug 19, 202412.0012.3511.4412.2412.242.00%526,836
Aug 16, 202412.7712.7711.8412.0012.00-6.18%539,762
Aug 15, 202412.6913.1612.5312.7912.792.40%179,069
Aug 14, 202413.0613.1312.4812.4912.49-3.78%159,600
Aug 13, 202413.0813.1712.8812.9812.980.08%129,962
Aug 12, 202412.9013.2712.7712.9712.970.54%126,825
Aug 9, 202413.1313.1512.8312.9012.90-1.15%133,892
Aug 8, 202412.6513.1412.5413.0513.054.40%88,654
Aug 7, 202413.2113.2112.4712.5012.50-3.47%145,111
Aug 6, 202412.9413.1612.8112.9512.951.25%207,529
Aug 5, 202412.1112.8912.1112.7912.79-2.89%239,292
Aug 2, 202413.3713.5512.9913.1713.17-4.77%160,788
Aug 1, 202414.5614.8413.7913.8313.83-4.88%407,782
Jul 31, 202414.4714.8114.1814.5414.541.89%368,575
Jul 30, 202414.5514.7013.9814.2714.27-1.45%148,505
Jul 29, 202414.8314.9714.1614.4814.48-2.10%171,475
Jul 26, 202414.5714.9314.5214.7914.792.78%226,454
Jul 25, 202414.5814.6714.1214.3914.39-0.55%228,753
Jul 24, 202415.2615.5014.4114.4714.47-5.98%221,068
Jul 23, 202415.0715.5014.9215.3915.391.65%477,234
Jul 22, 202414.6015.2014.4215.1415.144.05%211,162
Jul 19, 202414.2814.6514.1814.5514.552.46%203,194
Jul 18, 202414.9414.9414.0014.2014.20-5.14%275,005
Jul 17, 202415.0015.1714.7514.9714.97-1.84%355,948
Jul 16, 202414.9815.4014.9015.2515.251.94%803,532
Jul 15, 202413.1815.3913.1814.9614.9614.72%969,105
Jul 12, 202412.6313.2212.3713.0413.044.32%598,201
Jul 11, 202412.6012.7312.0212.5012.50-0.56%362,781
Jul 10, 202412.3212.5911.9212.5712.572.36%293,989
Jul 9, 202412.1512.3312.0112.2812.280.66%389,638
Jul 8, 202411.9112.4311.7212.2012.203.48%305,847
Jul 5, 202411.5512.0711.4511.7911.790.60%267,570
Jul 3, 202411.4411.7611.4411.7211.721.82%139,487
Jul 2, 202411.9112.0011.4811.5111.51-3.20%249,948