KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
8.36
+0.27 (3.34%)
At close: Dec 20, 2024, 4:00 PM
8.50
+0.14 (1.67%)
After-hours: Dec 20, 2024, 7:57 PM EST
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.98 | 8.55 | 7.97 | 8.36 | 8.36 | 3.34% | 1,014,485 |
| Dec 19, 2024 | 8.45 | 8.70 | 8.07 | 8.09 | 8.09 | -4.37% | 408,839 |
| Dec 18, 2024 | 9.30 | 9.30 | 8.25 | 8.46 | 8.46 | -2.20% | 771,062 |
| Dec 17, 2024 | 8.94 | 9.07 | 8.52 | 8.65 | 8.65 | -3.35% | 377,881 |
| Dec 16, 2024 | 8.86 | 9.22 | 8.62 | 8.95 | 8.95 | 2.99% | 645,053 |
| Dec 13, 2024 | 8.61 | 8.91 | 8.48 | 8.69 | 8.69 | -0.63% | 412,783 |
| Dec 12, 2024 | 9.09 | 9.15 | 8.50 | 8.75 | 8.75 | -3.80% | 379,452 |
| Dec 11, 2024 | 9.57 | 9.57 | 9.07 | 9.09 | 9.09 | -3.71% | 219,045 |
| Dec 10, 2024 | 9.36 | 9.59 | 9.13 | 9.44 | 9.44 | 1.07% | 247,562 |
| Dec 9, 2024 | 9.75 | 9.87 | 9.32 | 9.34 | 9.34 | -4.79% | 318,003 |
| Dec 6, 2024 | 9.00 | 9.86 | 8.98 | 9.81 | 9.81 | 8.34% | 362,084 |
| Dec 5, 2024 | 9.69 | 9.84 | 9.00 | 9.06 | 9.06 | -4.28% | 335,154 |
| Dec 4, 2024 | 9.67 | 10.20 | 9.35 | 9.46 | 9.46 | -2.77% | 345,556 |
| Dec 3, 2024 | 10.20 | 10.20 | 9.71 | 9.73 | 9.73 | -5.26% | 216,674 |
| Dec 2, 2024 | 10.00 | 10.48 | 9.89 | 10.27 | 10.27 | 2.09% | 298,311 |
| Nov 29, 2024 | 10.01 | 10.21 | 9.83 | 10.06 | 10.06 | -0.30% | 302,305 |
| Nov 27, 2024 | 10.08 | 10.27 | 9.95 | 10.09 | 10.09 | 1.10% | 162,901 |
| Nov 26, 2024 | 9.87 | 10.07 | 9.68 | 9.98 | 9.98 | -0.89% | 235,648 |
| Nov 25, 2024 | 10.38 | 10.48 | 9.97 | 10.07 | 10.07 | -0.79% | 973,235 |
| Nov 22, 2024 | 9.39 | 10.22 | 9.30 | 10.15 | 10.15 | 8.85% | 405,001 |
| Nov 21, 2024 | 9.02 | 9.33 | 8.75 | 9.33 | 9.33 | 4.07% | 493,279 |
| Nov 20, 2024 | 9.00 | 9.40 | 8.90 | 8.96 | 8.96 | -0.99% | 419,335 |
| Nov 19, 2024 | 9.22 | 9.40 | 8.94 | 9.05 | 9.05 | -2.69% | 479,703 |
| Nov 18, 2024 | 9.49 | 9.57 | 8.75 | 9.30 | 9.30 | -2.00% | 905,686 |
| Nov 15, 2024 | 9.96 | 9.96 | 9.34 | 9.49 | 9.49 | -3.16% | 816,275 |
| Nov 14, 2024 | 10.47 | 10.49 | 9.75 | 9.80 | 9.80 | -6.22% | 521,825 |
| Nov 13, 2024 | 10.75 | 10.97 | 10.44 | 10.45 | 10.45 | -2.06% | 314,179 |
| Nov 12, 2024 | 11.11 | 11.22 | 10.58 | 10.67 | 10.67 | -3.79% | 394,175 |
| Nov 11, 2024 | 11.38 | 11.62 | 10.88 | 11.09 | 11.09 | -2.80% | 468,257 |
| Nov 8, 2024 | 11.18 | 11.41 | 10.94 | 11.41 | 11.41 | 2.06% | 339,032 |
| Nov 7, 2024 | 11.35 | 11.58 | 11.02 | 11.18 | 11.18 | -2.02% | 227,064 |
| Nov 6, 2024 | 12.00 | 12.12 | 11.21 | 11.41 | 11.41 | 1.42% | 426,213 |
| Nov 5, 2024 | 11.45 | 11.68 | 10.78 | 11.25 | 11.25 | -3.27% | 622,681 |
| Nov 4, 2024 | 11.30 | 12.85 | 10.92 | 11.63 | 11.63 | 9.61% | 755,375 |
| Nov 1, 2024 | 10.29 | 10.72 | 10.22 | 10.61 | 10.61 | 3.31% | 281,259 |
| Oct 31, 2024 | 11.16 | 11.42 | 10.01 | 10.27 | 10.27 | -8.30% | 493,166 |
| Oct 30, 2024 | 11.66 | 11.81 | 11.17 | 11.20 | 11.20 | -5.00% | 88,573 |
| Oct 29, 2024 | 12.05 | 12.15 | 11.63 | 11.79 | 11.79 | -2.48% | 92,000 |
| Oct 28, 2024 | 11.77 | 12.34 | 11.77 | 12.09 | 12.09 | 3.51% | 107,762 |
| Oct 25, 2024 | 12.16 | 12.23 | 11.68 | 11.68 | 11.68 | -3.23% | 119,130 |
| Oct 24, 2024 | 12.01 | 12.14 | 11.77 | 12.07 | 12.07 | 0.50% | 300,324 |
| Oct 23, 2024 | 12.34 | 12.42 | 11.83 | 12.01 | 12.01 | -2.75% | 199,168 |
| Oct 22, 2024 | 12.25 | 12.40 | 12.05 | 12.35 | 12.35 | 0.24% | 98,370 |
| Oct 21, 2024 | 12.48 | 12.50 | 12.17 | 12.32 | 12.32 | -1.44% | 107,908 |
| Oct 18, 2024 | 12.16 | 12.52 | 12.10 | 12.50 | 12.50 | 3.39% | 119,396 |
| Oct 17, 2024 | 12.31 | 12.31 | 11.98 | 12.09 | 12.09 | -1.95% | 127,877 |
| Oct 16, 2024 | 12.10 | 12.50 | 11.93 | 12.33 | 12.33 | 2.92% | 251,766 |
| Oct 15, 2024 | 11.72 | 12.03 | 11.47 | 11.98 | 11.98 | 2.22% | 176,549 |
| Oct 14, 2024 | 11.58 | 11.75 | 11.45 | 11.72 | 11.72 | 0.77% | 129,909 |
| Oct 11, 2024 | 10.95 | 11.67 | 10.95 | 11.63 | 11.63 | 5.82% | 194,049 |
| Oct 10, 2024 | 11.15 | 11.20 | 10.84 | 10.99 | 10.99 | -2.22% | 257,825 |
| Oct 9, 2024 | 11.20 | 11.41 | 11.02 | 11.24 | 11.24 | 0.27% | 310,928 |
| Oct 8, 2024 | 11.37 | 11.58 | 11.11 | 11.21 | 11.21 | -0.62% | 265,654 |
| Oct 7, 2024 | 11.27 | 11.37 | 11.11 | 11.28 | 11.28 | -0.70% | 210,817 |
| Oct 4, 2024 | 11.61 | 11.82 | 11.14 | 11.36 | 11.36 | -1.56% | 448,251 |
| Oct 3, 2024 | 11.75 | 11.98 | 11.54 | 11.54 | 11.54 | -2.53% | 182,971 |
| Oct 2, 2024 | 11.30 | 11.86 | 11.27 | 11.84 | 11.84 | 3.95% | 564,249 |
| Oct 1, 2024 | 11.43 | 11.56 | 10.93 | 11.39 | 11.39 | -1.64% | 1,095,176 |
| Sep 30, 2024 | 12.24 | 12.55 | 11.44 | 11.58 | 11.58 | -6.16% | 693,203 |
| Sep 27, 2024 | 10.50 | 12.36 | 10.26 | 12.34 | 12.34 | 23.40% | 1,828,628 |
| Sep 26, 2024 | 9.65 | 10.03 | 9.48 | 10.00 | 10.00 | 5.71% | 394,930 |
| Sep 25, 2024 | 9.72 | 9.83 | 9.45 | 9.46 | 9.46 | -1.97% | 201,884 |
| Sep 24, 2024 | 9.78 | 9.96 | 9.62 | 9.65 | 9.65 | -1.33% | 247,374 |
| Sep 23, 2024 | 10.57 | 10.57 | 9.78 | 9.78 | 9.78 | -6.77% | 264,156 |
| Sep 20, 2024 | 10.98 | 10.99 | 10.39 | 10.49 | 10.49 | -4.64% | 2,075,017 |
| Sep 19, 2024 | 10.94 | 11.23 | 10.76 | 11.00 | 11.00 | 2.90% | 272,047 |
| Sep 18, 2024 | 10.56 | 10.99 | 10.55 | 10.69 | 10.69 | 1.14% | 249,368 |
| Sep 17, 2024 | 10.83 | 11.13 | 10.46 | 10.57 | 10.57 | -1.86% | 763,330 |
| Sep 16, 2024 | 11.20 | 11.25 | 10.52 | 10.77 | 10.77 | -3.32% | 395,322 |
| Sep 13, 2024 | 10.59 | 11.26 | 10.40 | 11.14 | 11.14 | 6.50% | 427,764 |
| Sep 12, 2024 | 10.73 | 10.89 | 10.44 | 10.46 | 10.46 | -2.43% | 554,901 |
| Sep 11, 2024 | 11.08 | 11.42 | 10.65 | 10.72 | 10.72 | -4.37% | 319,341 |
| Sep 10, 2024 | 11.85 | 12.00 | 11.19 | 11.21 | 11.21 | -5.56% | 556,002 |
| Sep 9, 2024 | 12.19 | 12.81 | 11.72 | 11.87 | 11.87 | -3.81% | 350,859 |
| Sep 6, 2024 | 13.14 | 13.14 | 12.23 | 12.34 | 12.34 | -4.12% | 234,664 |
| Sep 5, 2024 | 13.10 | 13.10 | 12.60 | 12.87 | 12.87 | -0.39% | 223,263 |
| Sep 4, 2024 | 12.27 | 13.03 | 12.26 | 12.92 | 12.92 | 4.45% | 197,177 |
| Sep 3, 2024 | 13.37 | 13.52 | 12.14 | 12.37 | 12.37 | -7.62% | 252,473 |
| Aug 30, 2024 | 13.09 | 13.47 | 12.68 | 13.39 | 13.39 | 3.00% | 725,197 |
| Aug 29, 2024 | 13.02 | 13.33 | 12.86 | 13.00 | 13.00 | 0.85% | 189,266 |
| Aug 28, 2024 | 12.62 | 13.05 | 12.53 | 12.89 | 12.89 | 1.66% | 214,414 |
| Aug 27, 2024 | 13.04 | 13.04 | 12.42 | 12.68 | 12.68 | -2.91% | 352,972 |
| Aug 26, 2024 | 12.70 | 13.09 | 12.57 | 13.06 | 13.06 | 3.40% | 150,005 |
| Aug 23, 2024 | 12.40 | 12.70 | 12.33 | 12.63 | 12.63 | 1.69% | 168,986 |
| Aug 22, 2024 | 12.48 | 12.61 | 12.14 | 12.42 | 12.42 | -1.27% | 154,260 |
| Aug 21, 2024 | 12.58 | 12.75 | 12.22 | 12.58 | 12.58 | 0.52% | 169,534 |
| Aug 20, 2024 | 12.12 | 12.71 | 12.12 | 12.52 | 12.52 | 2.25% | 156,003 |
| Aug 19, 2024 | 12.00 | 12.35 | 11.44 | 12.24 | 12.24 | 2.00% | 526,836 |
| Aug 16, 2024 | 12.77 | 12.77 | 11.84 | 12.00 | 12.00 | -6.18% | 539,762 |
| Aug 15, 2024 | 12.69 | 13.16 | 12.53 | 12.79 | 12.79 | 2.40% | 179,069 |
| Aug 14, 2024 | 13.06 | 13.13 | 12.48 | 12.49 | 12.49 | -3.78% | 159,600 |
| Aug 13, 2024 | 13.08 | 13.17 | 12.88 | 12.98 | 12.98 | 0.08% | 129,962 |
| Aug 12, 2024 | 12.90 | 13.27 | 12.77 | 12.97 | 12.97 | 0.54% | 126,825 |
| Aug 9, 2024 | 13.13 | 13.15 | 12.83 | 12.90 | 12.90 | -1.15% | 133,892 |
| Aug 8, 2024 | 12.65 | 13.14 | 12.54 | 13.05 | 13.05 | 4.40% | 88,654 |
| Aug 7, 2024 | 13.21 | 13.21 | 12.47 | 12.50 | 12.50 | -3.47% | 145,111 |
| Aug 6, 2024 | 12.94 | 13.16 | 12.81 | 12.95 | 12.95 | 1.25% | 207,529 |
| Aug 5, 2024 | 12.11 | 12.89 | 12.11 | 12.79 | 12.79 | -2.89% | 239,292 |
| Aug 2, 2024 | 13.37 | 13.55 | 12.99 | 13.17 | 13.17 | -4.77% | 160,788 |
| Aug 1, 2024 | 14.56 | 14.84 | 13.79 | 13.83 | 13.83 | -4.88% | 407,782 |