KalVista Pharmaceuticals, Inc. (KALV) Charts

$8.78

north_east $0.02 (0.23%)
Day's range
$8.49
Day's range
$8.81

5 DAY PERFORMANCE

+5.02%

1 MONTH PERFORMANCE

-12.02%

3 MONTH PERFORMANCE

-12.20%

6 MONTH PERFORMANCE

-22.37%

YEAR-TO-DATE PERFORMANCE

-28.33%

1 YEAR PERFORMANCE

-25.78%

KalVista Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $8.66 $8.78 (1.39%) $8.81 $8.49 57,670 $406.48 M
12/24/2024 $8.82 $8.76 (-0.68%) $8.82 $8.48 125,135 $409.05 M
12/23/2024 $8.46 $8.83 (4.37%) $8.86 $8.15 848,902 $412.32 M
12/20/2024 $7.98 $8.36 (4.76%) $8.55 $7.97 1.01 M $390.37 M
12/19/2024 $8.45 $8.09 (-4.26%) $8.70 $8.07 408,839 $377.76 M
12/18/2024 $9.30 $8.46 (-9.03%) $9.30 $8.25 771,062 $395.04 M
12/17/2024 $8.94 $8.65 (-3.24%) $9.07 $8.52 377,881 $403.91 M
12/16/2024 $8.86 $8.95 (1.02%) $9.22 $8.62 645,053 $417.92 M
12/13/2024 $8.61 $8.69 (0.93%) $8.91 $8.48 412,800 $405.78 M
12/12/2024 $9.09 $8.74 (-3.85%) $9.15 $8.50 379,500 $408.12 M
12/11/2024 $9.57 $9.09 (-5.02%) $9.57 $9.07 219,045 $424.46 M
12/10/2024 $9.36 $9.44 (0.85%) $9.59 $9.13 247,600 $440.80 M
12/09/2024 $9.75 $9.34 (-4.21%) $9.87 $9.32 318,003 $436.13 M
12/06/2024 $9.00 $9.81 (9%) $9.86 $8.98 362,084 $458.08 M
12/05/2024 $9.69 $9.06 (-6.5%) $9.84 $9.00 335,154 $423.06 M
12/04/2024 $9.67 $9.46 (-2.17%) $10.20 $9.35 345,600 $441.74 M
12/03/2024 $10.20 $9.73 (-4.61%) $10.20 $9.71 216,700 $454.34 M
12/02/2024 $10.00 $10.27 (2.7%) $10.48 $9.89 298,311 $479.56 M
11/29/2024 $10.01 $10.06 (0.5%) $10.21 $9.83 302,305 $465.10 M
11/27/2024 $10.08 $10.09 (0.1%) $10.27 $9.95 162,901 $466.49 M
11/26/2024 $9.87 $9.98 (1.11%) $10.07 $9.68 235,648 $461.41 M
11/25/2024 $10.38 $10.07 (-2.99%) $10.48 $9.97 973,235 $465.57 M
11/22/2024 $9.39 $10.15 (8.09%) $10.22 $9.30 405,001 $469.26 M
11/21/2024 $9.02 $9.32 (3.33%) $9.33 $8.75 493,300 $430.89 M
11/20/2024 $9.00 $8.96 (-0.44%) $9.40 $8.90 419,335 $414.25 M
11/19/2024 $9.22 $9.05 (-1.84%) $9.40 $8.94 479,703 $418.41 M
11/18/2024 $9.49 $9.30 (-2%) $9.57 $8.75 905,686 $429.97 M
11/15/2024 $9.96 $9.49 (-4.72%) $9.96 $9.34 816,275 $438.75 M
11/14/2024 $10.47 $9.80 (-6.4%) $10.49 $9.75 521,825 $453.08 M
11/13/2024 $10.75 $10.45 (-2.79%) $10.97 $10.44 314,200 $483.13 M
11/12/2024 $11.11 $10.67 (-3.96%) $11.22 $10.58 394,200 $493.31 M
11/11/2024 $11.38 $11.09 (-2.55%) $11.62 $10.88 468,300 $512.72 M
11/08/2024 $11.18 $11.41 (2.06%) $11.41 $10.94 339,032 $527.52 M
11/07/2024 $11.35 $11.18 (-1.5%) $11.58 $11.02 227,100 $516.88 M
11/06/2024 $12.00 $11.41 (-4.92%) $12.12 $11.21 426,213 $527.52 M
11/05/2024 $11.45 $11.25 (-1.75%) $11.68 $10.78 622,700 $520.12 M
11/04/2024 $11.30 $11.63 (2.92%) $12.85 $10.92 755,400 $537.69 M
11/01/2024 $10.29 $10.61 (3.11%) $10.72 $10.22 281,300 $490.53 M
10/31/2024 $11.16 $10.27 (-7.97%) $11.42 $10.01 493,200 $474.81 M
10/30/2024 $11.66 $11.20 (-3.95%) $11.81 $11.17 88,600 $517.81 M
10/29/2024 $12.05 $11.79 (-2.16%) $12.15 $11.63 92,000 $545.09 M
10/28/2024 $11.77 $12.09 (2.72%) $12.34 $11.77 107,800 $558.96 M
10/25/2024 $12.16 $11.68 (-3.95%) $12.23 $11.68 119,130 $540.00 M
10/24/2024 $12.01 $12.07 (0.5%) $12.14 $11.77 300,324 $558.03 M
10/23/2024 $12.34 $12.01 (-2.67%) $12.42 $11.83 199,200 $555.26 M
10/22/2024 $12.25 $12.35 (0.82%) $12.40 $12.05 98,400 $570.98 M
10/21/2024 $12.48 $12.32 (-1.28%) $12.50 $12.17 107,908 $569.59 M
10/18/2024 $12.16 $12.50 (2.8%) $12.52 $12.10 119,400 $577.91 M
10/17/2024 $12.31 $12.09 (-1.79%) $12.31 $11.98 127,900 $558.96 M
10/16/2024 $12.10 $12.33 (1.9%) $12.50 $11.93 251,800 $570.05 M
10/15/2024 $11.72 $11.98 (2.22%) $12.03 $11.47 176,549 $553.87 M
10/14/2024 $11.58 $11.72 (1.21%) $11.75 $11.45 129,909 $541.85 M
10/11/2024 $10.95 $11.63 (6.21%) $11.67 $10.95 194,049 $537.69 M
10/10/2024 $11.15 $10.99 (-1.43%) $11.20 $10.84 257,825 $508.10 M
10/09/2024 $11.20 $11.24 (0.36%) $11.41 $11.02 310,928 $519.66 M
10/08/2024 $11.37 $11.21 (-1.41%) $11.58 $11.11 265,700 $518.27 M
10/07/2024 $11.27 $11.28 (0.09%) $11.37 $11.11 210,817 $521.51 M
10/04/2024 $11.61 $11.36 (-2.15%) $11.82 $11.14 448,300 $525.21 M
10/03/2024 $11.75 $11.54 (-1.79%) $11.98 $11.54 183,000 $533.53 M
10/02/2024 $11.30 $11.84 (4.78%) $11.86 $11.27 564,249 $547.40 M
10/01/2024 $11.43 $11.39 (-0.35%) $11.56 $10.93 1.10 M $526.59 M
09/30/2024 $12.24 $11.58 (-5.39%) $12.55 $11.44 693,203 $535.38 M
09/27/2024 $10.50 $12.34 (17.52%) $12.36 $10.26 1.83 M $570.51 M
09/26/2024 $9.65 $10.00 (3.63%) $10.03 $9.48 394,930 $462.33 M