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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 14.47 | 14.81 | 14.18 | 14.54 | 14.54 | 1.89% | 368,575 |
Jul 30, 2024 | 14.55 | 14.70 | 13.98 | 14.27 | 14.27 | -1.45% | 148,505 |
Jul 29, 2024 | 14.83 | 14.97 | 14.16 | 14.48 | 14.48 | -2.10% | 171,475 |
Jul 26, 2024 | 14.57 | 14.93 | 14.52 | 14.79 | 14.79 | 2.78% | 226,454 |
Jul 25, 2024 | 14.58 | 14.67 | 14.12 | 14.39 | 14.39 | -0.55% | 228,753 |
Jul 24, 2024 | 15.26 | 15.50 | 14.41 | 14.47 | 14.47 | -5.98% | 221,068 |
Jul 23, 2024 | 15.07 | 15.50 | 14.92 | 15.39 | 15.39 | 1.65% | 477,234 |
Jul 22, 2024 | 14.60 | 15.20 | 14.42 | 15.14 | 15.14 | 4.05% | 211,162 |
Jul 19, 2024 | 14.28 | 14.65 | 14.18 | 14.55 | 14.55 | 2.46% | 203,194 |
Jul 18, 2024 | 14.94 | 14.94 | 14.00 | 14.20 | 14.20 | -5.14% | 275,005 |
Jul 17, 2024 | 15.00 | 15.17 | 14.75 | 14.97 | 14.97 | -1.84% | 355,948 |
Jul 16, 2024 | 14.98 | 15.40 | 14.90 | 15.25 | 15.25 | 1.94% | 803,532 |
Jul 15, 2024 | 13.18 | 15.39 | 13.18 | 14.96 | 14.96 | 14.72% | 969,105 |
Jul 12, 2024 | 12.63 | 13.22 | 12.37 | 13.04 | 13.04 | 4.32% | 598,201 |
Jul 11, 2024 | 12.60 | 12.73 | 12.02 | 12.50 | 12.50 | -0.56% | 362,781 |
Jul 10, 2024 | 12.32 | 12.59 | 11.92 | 12.57 | 12.57 | 2.36% | 293,989 |
Jul 9, 2024 | 12.15 | 12.33 | 12.01 | 12.28 | 12.28 | 0.66% | 389,638 |
Jul 8, 2024 | 11.91 | 12.43 | 11.72 | 12.20 | 12.20 | 3.48% | 305,847 |
Jul 5, 2024 | 11.55 | 12.07 | 11.45 | 11.79 | 11.79 | 0.60% | 267,570 |
Jul 3, 2024 | 11.44 | 11.76 | 11.44 | 11.72 | 11.72 | 1.82% | 139,487 |
Jul 2, 2024 | 11.91 | 12.00 | 11.48 | 11.51 | 11.51 | -3.20% | 249,948 |