KalVista Pharmaceuticals ... (KALV)
10.85
-0.54 (-4.78%)
At close: Mar 03, 2025, 3:59 PM
10.87
0.18%
After-hours: Mar 03, 2025, 04:00 PM EST
KALV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.58 | 11.40 | 10.48 | 11.40 | 0.71 | 6.64% | 809,439 |
| Feb 27, 2025 | 10.73 | 11.02 | 10.57 | 10.69 | -0.17 | -1.57% | 502,439 |
| Feb 26, 2025 | 10.80 | 11.39 | 10.43 | 10.86 | 0.08 | 0.74% | 780,500 |
| Feb 25, 2025 | 10.39 | 10.85 | 10.14 | 10.78 | 0.43 | 4.15% | 1,053,700 |
| Feb 24, 2025 | 10.02 | 10.54 | 9.94 | 10.35 | 0.32 | 3.19% | 671,535 |
| Feb 21, 2025 | 10.85 | 10.85 | 9.98 | 10.03 | -0.61 | -5.73% | 448,032 |
| Feb 20, 2025 | 10.71 | 10.83 | 10.50 | 10.64 | -0.07 | -0.65% | 335,600 |
| Feb 19, 2025 | 9.74 | 11.00 | 9.64 | 10.71 | 0.93 | 9.51% | 517,184 |
| Feb 18, 2025 | 9.94 | 10.11 | 9.63 | 9.78 | 0.02 | 0.20% | 283,349 |
| Feb 14, 2025 | 9.56 | 9.93 | 9.39 | 9.76 | 0.23 | 2.41% | 202,230 |
| Feb 13, 2025 | 9.35 | 9.55 | 8.99 | 9.53 | 0.20 | 2.14% | 276,016 |
| Feb 12, 2025 | 9.41 | 9.47 | 9.01 | 9.33 | 0.06 | 0.65% | 528,765 |
| Feb 11, 2025 | 9.09 | 9.30 | 8.96 | 9.27 | 0.08 | 0.87% | 239,831 |
| Feb 10, 2025 | 9.22 | 9.29 | 8.84 | 9.19 | -0.01 | -0.11% | 310,100 |
| Feb 7, 2025 | 9.58 | 9.68 | 9.15 | 9.20 | -0.42 | -4.37% | 303,813 |
| Feb 6, 2025 | 9.99 | 10.02 | 9.58 | 9.62 | -0.28 | -2.83% | 179,702 |
| Feb 5, 2025 | 9.70 | 10.03 | 9.65 | 9.90 | 0.15 | 1.54% | 355,204 |
| Feb 4, 2025 | 9.66 | 9.94 | 9.39 | 9.75 | 0.53 | 5.75% | 457,500 |
| Feb 3, 2025 | 8.77 | 9.43 | 8.74 | 9.22 | 0.31 | 3.48% | 362,992 |
| Jan 31, 2025 | 9.12 | 9.12 | 8.67 | 8.91 | 0.14 | 1.60% | 347,523 |
| Jan 30, 2025 | 8.87 | 9.09 | 8.71 | 8.77 | 0.00 | 0.00% | 382,000 |
| Jan 29, 2025 | 8.84 | 8.93 | 8.52 | 8.77 | -0.10 | -1.13% | 213,000 |
| Jan 28, 2025 | 8.76 | 8.93 | 8.50 | 8.87 | 0.10 | 1.14% | 429,816 |
| Jan 27, 2025 | 8.56 | 9.13 | 8.49 | 8.77 | 0.16 | 1.86% | 300,139 |
| Jan 24, 2025 | 8.73 | 8.74 | 8.49 | 8.61 | -0.14 | -1.60% | 214,300 |
| Jan 23, 2025 | 8.45 | 8.77 | 8.40 | 8.75 | 0.19 | 2.22% | 202,121 |
| Jan 22, 2025 | 8.74 | 8.88 | 8.51 | 8.56 | -0.19 | -2.17% | 291,533 |
| Jan 21, 2025 | 8.36 | 8.76 | 8.25 | 8.75 | 0.45 | 5.42% | 316,955 |
| Jan 17, 2025 | 8.35 | 8.42 | 8.19 | 8.30 | 0.05 | 0.61% | 273,600 |
| Jan 16, 2025 | 7.87 | 8.33 | 7.83 | 8.25 | 0.39 | 4.96% | 343,135 |
| Jan 15, 2025 | 7.69 | 7.90 | 7.49 | 7.86 | 0.46 | 6.22% | 291,436 |
| Jan 14, 2025 | 7.61 | 7.61 | 7.34 | 7.40 | -0.12 | -1.60% | 315,100 |
| 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 |