Kalvista Pharmaceuticals Inc (KALV) Historical Stock Data
8.36 ↑0.27 (3.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALV is down -1.20% a day on average. There have been 12 days where Kalvista Pharmaceuticals Inc closed green and 18 days where KALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.98 | 8.36 | ↑$0.38 (4.76%) | 7.97 | 8.55 | 1.01M |
| 2024-12-19 | 8.45 | 8.09 | ↓$0.36 (-4.26%) | 8.07 | 8.70 | 408.84K |
| 2024-12-18 | 9.30 | 8.46 | ↓$0.84 (-9.03%) | 8.25 | 9.30 | 771.06K |
| 2024-12-17 | 8.94 | 8.65 | ↓$0.29 (-3.24%) | 8.52 | 9.07 | 377.88K |
| 2024-12-16 | 8.86 | 8.95 | ↑$0.09 (1.02%) | 8.62 | 9.22 | 645.05K |
| 2024-12-13 | 8.61 | 8.69 | ↑$0.08 (0.93%) | 8.48 | 8.91 | 412.78K |
| 2024-12-12 | 9.09 | 8.75 | ↓$0.35 (-3.80%) | 8.50 | 9.15 | 379.45K |
| 2024-12-11 | 9.57 | 9.09 | ↓$0.48 (-5.02%) | 9.07 | 9.57 | 219.05K |
| 2024-12-10 | 9.36 | 9.44 | ↑$0.08 (0.85%) | 9.13 | 9.59 | 247.56K |
| 2024-12-09 | 9.75 | 9.34 | ↓$0.41 (-4.21%) | 9.32 | 9.87 | 318K |
| 2024-12-06 | 9.00 | 9.81 | ↑$0.81 (9.00%) | 8.98 | 9.86 | 362.08K |
| 2024-12-05 | 9.69 | 9.06 | ↓$0.64 (-6.55%) | 9.00 | 9.84 | 335.15K |
| 2024-12-04 | 9.67 | 9.46 | ↓$0.21 (-2.17%) | 9.35 | 10.20 | 345.56K |
| 2024-12-03 | 10.20 | 9.73 | ↓$0.47 (-4.61%) | 9.71 | 10.20 | 216.67K |
| 2024-12-02 | 10.00 | 10.27 | ↑$0.27 (2.70%) | 9.89 | 10.48 | 298.31K |
| 2024-11-29 | 10.01 | 10.06 | ↑$0.05 (0.50%) | 9.83 | 10.21 | 302.31K |
| 2024-11-27 | 10.08 | 10.09 | ↑$0.01 (0.10%) | 9.95 | 10.27 | 162.90K |
| 2024-11-26 | 9.87 | 9.98 | ↑$0.11 (1.11%) | 9.68 | 10.07 | 235.65K |
| 2024-11-25 | 10.38 | 10.07 | ↓$0.31 (-2.99%) | 9.97 | 10.48 | 0.97M |
| 2024-11-22 | 9.39 | 10.15 | ↑$0.76 (8.09%) | 9.30 | 10.22 | 405K |
| 2024-11-21 | 9.02 | 9.33 | ↑$0.31 (3.38%) | 8.75 | 9.33 | 493.28K |
| 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 |
Create an account or log in to view more rows.
$KALV Tomorrow
$KALV come on bulls we can do it
don’t let bears win
$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