Kalvista Pharmaceuticals Inc (KALV) Historical Stock Data
8.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALV is down -1.05% a day on average. There have been 11 days where Kalvista Pharmaceuticals Inc closed green and 19 days where KALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.00 | 8.96 | ↓$0.04 (-0.44%) | 8.90 | 9.40 | 419.34K |
| 2024-11-19 | 9.22 | 9.05 | ↓$0.17 (-1.84%) | 8.94 | 9.40 | 479.69K |
| 2024-11-18 | 9.49 | 9.30 | ↓$0.19 (-2.00%) | 8.75 | 9.57 | 0.91M |
| 2024-11-15 | 9.96 | 9.49 | ↓$0.47 (-4.72%) | 9.34 | 9.96 | 816.28K |
| 2024-11-14 | 10.47 | 9.80 | ↓$0.67 (-6.40%) | 9.75 | 10.49 | 521.83K |
| 2024-11-13 | 10.75 | 10.45 | ↓$0.30 (-2.79%) | 10.44 | 10.97 | 314.18K |
| 2024-11-12 | 11.11 | 10.67 | ↓$0.44 (-3.96%) | 10.58 | 11.22 | 392.19K |
| 2024-11-11 | 11.38 | 11.09 | ↓$0.29 (-2.55%) | 10.88 | 11.62 | 468.26K |
| 2024-11-08 | 11.18 | 11.41 | ↑$0.23 (2.06%) | 10.94 | 11.41 | 339.03K |
| 2024-11-07 | 11.35 | 11.18 | ↓$0.17 (-1.50%) | 11.02 | 11.58 | 227.06K |
| 2024-11-06 | 12.00 | 11.41 | ↓$0.59 (-4.92%) | 11.21 | 12.12 | 426.21K |
| 2024-11-05 | 11.45 | 11.25 | ↓$0.20 (-1.75%) | 10.78 | 11.68 | 622.68K |
| 2024-11-04 | 11.30 | 11.63 | ↑$0.33 (2.92%) | 10.92 | 12.85 | 755.38K |
| 2024-11-01 | 10.29 | 10.61 | ↑$0.32 (3.11%) | 10.22 | 10.72 | 281.26K |
| 2024-10-31 | 11.16 | 10.27 | ↓$0.89 (-7.97%) | 10.01 | 11.42 | 493.17K |
| 2024-10-30 | 11.66 | 11.20 | ↓$0.46 (-3.95%) | 11.17 | 11.81 | 88.57K |
| 2024-10-29 | 12.05 | 11.79 | ↓$0.26 (-2.16%) | 11.63 | 12.15 | 92K |
| 2024-10-28 | 11.77 | 12.09 | ↑$0.32 (2.72%) | 11.77 | 12.34 | 107.76K |
| 2024-10-25 | 12.16 | 11.68 | ↓$0.48 (-3.95%) | 11.68 | 12.23 | 119.13K |
| 2024-10-24 | 12.01 | 12.07 | ↑$0.06 (0.50%) | 11.77 | 12.14 | 300.32K |
| 2024-10-23 | 12.34 | 12.01 | ↓$0.33 (-2.67%) | 11.83 | 12.42 | 199.17K |
| 2024-10-22 | 12.25 | 12.35 | ↑$0.10 (0.82%) | 12.05 | 12.40 | 98.37K |
| 2024-10-21 | 12.48 | 12.32 | ↓$0.16 (-1.28%) | 12.17 | 12.50 | 107.91K |
| 2024-10-18 | 12.16 | 12.50 | ↑$0.34 (2.80%) | 12.10 | 12.52 | 119.40K |
| 2024-10-17 | 12.31 | 12.09 | ↓$0.22 (-1.79%) | 11.98 | 12.31 | 127.88K |
| 2024-10-16 | 12.10 | 12.33 | ↑$0.23 (1.90%) | 11.93 | 12.50 | 251.77K |
| 2024-10-15 | 11.72 | 11.98 | ↑$0.26 (2.22%) | 11.47 | 12.03 | 176.55K |
| 2024-10-14 | 11.58 | 11.72 | ↑$0.14 (1.21%) | 11.45 | 11.75 | 129.91K |
| 2024-10-11 | 10.95 | 11.63 | ↑$0.68 (6.21%) | 10.95 | 11.67 | 194.05K |
| 2024-10-10 | 11.15 | 10.99 | ↓$0.16 (-1.43%) | 10.84 | 11.20 | 257.83K |
Create an account or log in to view more rows.
$KALV -
Buy
buy
buy!
$KALV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$KALV I’m selling y’all have fun bag holding
$KALV News?
$KALV Green today if ya buy
$KALV let’s ride
$KALV CHUG CHUG CHUG
$KALV all in
$KALV oh my!
$KALV we back