KalVista Pharmaceuticals ... (KALV)
7.83
0.43 (5.81%)
At close: Jan 15, 2025, 2:53 PM
KALV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.61 | 7.61 | 7.34 | 7.40 | -0.12 | -1.60% | 315,068 |
| Jan 13, 2025 | 7.75 | 7.75 | 7.30 | 7.52 | -0.33 | -4.20% | 397,000 |
| Jan 10, 2025 | 8.09 | 8.21 | 7.75 | 7.85 | -0.39 | -4.73% | 418,455 |
| Jan 8, 2025 | 8.65 | 8.74 | 8.21 | 8.24 | -0.52 | -5.94% | 189,938 |
| Jan 7, 2025 | 8.95 | 9.08 | 8.65 | 8.76 | 0.08 | 0.92% | 194,800 |
| Jan 6, 2025 | 9.05 | 9.10 | 8.62 | 8.68 | -0.35 | -3.88% | 182,208 |
| Jan 3, 2025 | 8.95 | 9.15 | 8.90 | 9.03 | 0.17 | 1.92% | 152,431 |
| Jan 2, 2025 | 8.60 | 9.04 | 8.48 | 8.86 | 0.39 | 4.60% | 273,516 |
| Dec 31, 2024 | 8.44 | 8.59 | 8.24 | 8.47 | 0.08 | 0.95% | 177,340 |
| Dec 30, 2024 | 8.50 | 8.52 | 8.26 | 8.39 | -0.14 | -1.64% | 232,900 |
| Dec 27, 2024 | 8.77 | 8.80 | 8.46 | 8.53 | -0.30 | -3.40% | 232,000 |
| Dec 26, 2024 | 8.66 | 8.83 | 8.49 | 8.83 | 0.07 | 0.80% | 159,428 |
| Dec 24, 2024 | 8.82 | 8.82 | 8.48 | 8.76 | -0.07 | -0.79% | 125,300 |
| Dec 23, 2024 | 8.46 | 8.86 | 8.15 | 8.83 | 0.47 | 5.62% | 848,902 |
| Dec 20, 2024 | 7.98 | 8.55 | 7.97 | 8.36 | 0.27 | 3.34% | 1,014,485 |
| Dec 19, 2024 | 8.45 | 8.70 | 8.07 | 8.09 | -0.37 | -4.37% | 408,839 |
| Dec 18, 2024 | 9.30 | 9.30 | 8.25 | 8.46 | -0.19 | -2.20% | 771,062 |
| Dec 17, 2024 | 8.94 | 9.07 | 8.52 | 8.65 | -0.30 | -3.35% | 377,881 |
| Dec 16, 2024 | 8.86 | 9.22 | 8.62 | 8.95 | 0.26 | 2.99% | 645,053 |
| Dec 13, 2024 | 8.61 | 8.91 | 8.48 | 8.69 | -0.05 | -0.57% | 412,800 |
| Dec 12, 2024 | 9.09 | 9.15 | 8.50 | 8.74 | -0.35 | -3.85% | 379,500 |
| Dec 11, 2024 | 9.57 | 9.57 | 9.07 | 9.09 | -0.35 | -3.71% | 219,045 |
| Dec 10, 2024 | 9.36 | 9.59 | 9.13 | 9.44 | 0.10 | 1.07% | 247,600 |
| Dec 9, 2024 | 9.75 | 9.87 | 9.32 | 9.34 | -0.47 | -4.79% | 318,003 |
| Dec 6, 2024 | 9.00 | 9.86 | 8.98 | 9.81 | 0.75 | 8.28% | 362,084 |
| Dec 5, 2024 | 9.69 | 9.84 | 9.00 | 9.06 | -0.40 | -4.23% | 335,154 |
| Dec 4, 2024 | 9.67 | 10.20 | 9.35 | 9.46 | -0.27 | -2.77% | 345,600 |
| Dec 3, 2024 | 10.20 | 10.20 | 9.71 | 9.73 | -0.54 | -5.26% | 216,700 |
| Dec 2, 2024 | 10.00 | 10.48 | 9.89 | 10.27 | 0.21 | 2.09% | 298,311 |
| Nov 29, 2024 | 10.01 | 10.21 | 9.83 | 10.06 | -0.03 | -0.30% | 302,305 |
| Nov 27, 2024 | 10.08 | 10.27 | 9.95 | 10.09 | 0.11 | 1.10% | 162,901 |
| Nov 26, 2024 | 9.87 | 10.07 | 9.68 | 9.98 | -0.09 | -0.89% | 235,648 |
| Nov 25, 2024 | 10.38 | 10.48 | 9.97 | 10.07 | -0.08 | -0.79% | 973,235 |
| Nov 22, 2024 | 9.39 | 10.22 | 9.30 | 10.15 | 0.83 | 8.91% | 405,001 |
| Nov 21, 2024 | 9.02 | 9.33 | 8.75 | 9.32 | 0.36 | 4.02% | 493,300 |
| Nov 20, 2024 | 9.00 | 9.40 | 8.90 | 8.96 | -0.09 | -0.99% | 419,335 |
| Nov 19, 2024 | 9.22 | 9.40 | 8.94 | 9.05 | -0.25 | -2.69% | 479,703 |
| Nov 18, 2024 | 9.49 | 9.57 | 8.75 | 9.30 | -0.19 | -2.00% | 905,686 |
| Nov 15, 2024 | 9.96 | 9.96 | 9.34 | 9.49 | -0.31 | -3.16% | 816,275 |
| Nov 14, 2024 | 10.47 | 10.49 | 9.75 | 9.80 | -0.65 | -6.22% | 521,825 |
| Nov 13, 2024 | 10.75 | 10.97 | 10.44 | 10.45 | -0.22 | -2.06% | 314,200 |
| Nov 12, 2024 | 11.11 | 11.22 | 10.58 | 10.67 | -0.42 | -3.79% | 394,200 |
| Nov 11, 2024 | 11.38 | 11.62 | 10.88 | 11.09 | -0.32 | -2.80% | 468,300 |
| Nov 8, 2024 | 11.18 | 11.41 | 10.94 | 11.41 | 0.23 | 2.06% | 339,032 |
| Nov 7, 2024 | 11.35 | 11.58 | 11.02 | 11.18 | -0.23 | -2.02% | 227,100 |
| Nov 6, 2024 | 12.00 | 12.12 | 11.21 | 11.41 | 0.16 | 1.42% | 426,213 |
| Nov 5, 2024 | 11.45 | 11.68 | 10.78 | 11.25 | -0.38 | -3.27% | 622,700 |
| Nov 4, 2024 | 11.30 | 12.85 | 10.92 | 11.63 | 1.02 | 9.61% | 755,400 |
| Nov 1, 2024 | 10.29 | 10.72 | 10.22 | 10.61 | 0.34 | 3.31% | 281,300 |
| Oct 31, 2024 | 11.16 | 11.42 | 10.01 | 10.27 | -0.93 | -8.30% | 493,200 |