-
5 DAY PERFORMANCE
-1.99% -
1 MONTH PERFORMANCE
-11.81% -
3 MONTH PERFORMANCE
-3.73% -
6 MONTH PERFORMANCE
+2.34% -
YEAR-TO-DATE PERFORMANCE
-7.35% -
1 YEAR PERFORMANCE
+15.70%
KalVista Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $9.72 | $9.46 (-2.67%) | $9.83 | $9.45 | 201,900 | $437.36 M |
| 09/24/2024 | $9.78 | $9.65 (-1.33%) | $9.96 | $9.62 | 247,400 | $446.15 M |
| 09/23/2024 | $10.57 | $9.78 (-7.47%) | $10.57 | $9.78 | 264,200 | $452.16 M |
| 09/20/2024 | $10.98 | $10.49 (-4.46%) | $10.99 | $10.39 | 2.08 M | $484.98 M |
| 09/19/2024 | $10.94 | $11.00 (0.55%) | $11.23 | $10.76 | 272,047 | $508.56 M |
| 09/18/2024 | $10.56 | $10.69 (1.23%) | $10.99 | $10.55 | 249,400 | $494.23 M |
| 09/17/2024 | $10.83 | $10.57 (-2.4%) | $11.13 | $10.46 | 763,330 | $488.68 M |
| 09/16/2024 | $11.20 | $10.77 (-3.84%) | $11.25 | $10.52 | 395,322 | $497.93 M |
| 09/13/2024 | $10.59 | $11.14 (5.19%) | $11.26 | $10.40 | 427,800 | $515.04 M |
| 09/12/2024 | $10.73 | $10.46 (-2.52%) | $10.89 | $10.44 | 554,901 | $483.60 M |
| 09/11/2024 | $11.08 | $10.72 (-3.25%) | $11.42 | $10.65 | 319,341 | $495.62 M |
| 09/10/2024 | $11.85 | $11.21 (-5.4%) | $12.00 | $11.19 | 556,002 | $518.27 M |
| 09/09/2024 | $12.19 | $11.87 (-2.63%) | $12.81 | $11.72 | 350,900 | $548.79 M |
| 09/06/2024 | $13.14 | $12.34 (-6.09%) | $13.14 | $12.23 | 234,700 | $570.51 M |
| 09/05/2024 | $13.10 | $12.87 (-1.76%) | $13.10 | $12.60 | 223,300 | $595.02 M |
| 09/04/2024 | $12.27 | $12.92 (5.3%) | $13.03 | $12.26 | 197,215 | $597.33 M |
| 09/03/2024 | $13.37 | $12.37 (-7.48%) | $13.52 | $12.14 | 252,500 | $571.90 M |
| 08/30/2024 | $13.09 | $13.39 (2.29%) | $13.47 | $12.68 | 725,200 | $583.68 M |
| 08/29/2024 | $13.02 | $13.00 (-0.15%) | $13.33 | $12.86 | 189,300 | $566.68 M |
| 08/28/2024 | $12.62 | $12.89 (2.14%) | $13.05 | $12.53 | 214,414 | $561.88 M |
| 08/27/2024 | $13.04 | $12.68 (-2.76%) | $13.04 | $12.42 | 353,000 | $552.73 M |
| 08/26/2024 | $12.70 | $13.06 (2.83%) | $13.09 | $12.57 | 150,005 | $569.29 M |
| 08/23/2024 | $12.40 | $12.63 (1.85%) | $12.70 | $12.33 | 168,986 | $550.55 M |
| 08/22/2024 | $12.48 | $12.42 (-0.48%) | $12.61 | $12.14 | 154,300 | $541.40 M |
| 08/21/2024 | $12.58 | $12.58 (0%) | $12.75 | $12.22 | 169,534 | $548.37 M |
| 08/20/2024 | $12.12 | $12.52 (3.3%) | $12.71 | $12.12 | 156,003 | $545.76 M |
| 08/19/2024 | $12.00 | $12.24 (2%) | $12.35 | $11.44 | 526,836 | $533.55 M |
| 08/16/2024 | $12.77 | $12.00 (-6.03%) | $12.77 | $11.84 | 539,800 | $523.09 M |
| 08/15/2024 | $12.69 | $12.79 (0.79%) | $13.16 | $12.53 | 179,100 | $557.52 M |
| 08/14/2024 | $13.06 | $12.49 (-4.36%) | $13.13 | $12.48 | 159,600 | $544.45 M |
| 08/13/2024 | $13.08 | $12.98 (-0.76%) | $13.17 | $12.88 | 130,000 | $565.81 M |
| 08/12/2024 | $12.90 | $12.97 (0.54%) | $13.27 | $12.77 | 126,825 | $565.37 M |
| 08/09/2024 | $13.13 | $12.90 (-1.75%) | $13.15 | $12.83 | 133,900 | $562.32 M |
| 08/08/2024 | $12.65 | $13.05 (3.16%) | $13.14 | $12.54 | 88,700 | $568.86 M |
| 08/07/2024 | $13.21 | $12.50 (-5.37%) | $13.21 | $12.47 | 145,111 | $544.88 M |
| 08/06/2024 | $12.94 | $12.95 (0.08%) | $13.16 | $12.81 | 207,529 | $564.50 M |
| 08/05/2024 | $12.11 | $12.79 (5.62%) | $12.89 | $12.11 | 239,300 | $557.52 M |
| 08/02/2024 | $13.37 | $13.17 (-1.5%) | $13.55 | $12.99 | 160,800 | $574.09 M |
| 08/01/2024 | $14.56 | $13.83 (-5.01%) | $14.84 | $13.79 | 407,800 | $602.86 M |
| 07/31/2024 | $14.47 | $14.54 (0.48%) | $14.81 | $14.18 | 368,600 | $633.81 M |
| 07/30/2024 | $14.55 | $14.27 (-1.92%) | $14.70 | $13.98 | 148,505 | $622.04 M |
| 07/29/2024 | $14.83 | $14.48 (-2.36%) | $14.97 | $14.16 | 171,500 | $631.19 M |
| 07/26/2024 | $14.57 | $14.79 (1.51%) | $14.93 | $14.52 | 226,500 | $644.71 M |
| 07/25/2024 | $14.58 | $14.39 (-1.3%) | $14.67 | $14.12 | 228,753 | $627.27 M |
| 07/24/2024 | $15.26 | $14.47 (-5.18%) | $15.50 | $14.41 | 221,100 | $630.76 M |
| 07/23/2024 | $15.07 | $15.39 (2.12%) | $15.50 | $14.92 | 477,234 | $670.86 M |
| 07/22/2024 | $14.60 | $15.14 (3.7%) | $15.20 | $14.42 | 211,162 | $659.96 M |
| 07/19/2024 | $14.28 | $14.55 (1.89%) | $14.65 | $14.18 | 203,194 | $634.24 M |
| 07/18/2024 | $14.94 | $14.20 (-4.95%) | $14.94 | $14.00 | 275,005 | $618.99 M |
| 07/17/2024 | $15.00 | $14.97 (-0.2%) | $15.17 | $14.75 | 355,948 | $652.55 M |
| 07/16/2024 | $14.98 | $15.25 (1.8%) | $15.40 | $14.90 | 803,532 | $664.76 M |
| 07/15/2024 | $13.18 | $14.96 (13.51%) | $15.39 | $13.18 | 969,105 | $652.12 M |
| 07/12/2024 | $12.63 | $13.04 (3.25%) | $13.22 | $12.37 | 598,201 | $568.42 M |
| 07/11/2024 | $12.60 | $12.50 (-0.79%) | $12.73 | $12.02 | 362,781 | $544.88 M |
| 07/10/2024 | $12.32 | $12.57 (2.03%) | $12.59 | $11.92 | 293,989 | $547.93 M |
| 07/09/2024 | $12.15 | $12.28 (1.07%) | $12.33 | $12.01 | 389,638 | $535.29 M |
| 07/08/2024 | $11.91 | $12.20 (2.43%) | $12.43 | $11.72 | 305,847 | $423.63 M |
| 07/05/2024 | $11.55 | $11.79 (2.08%) | $12.07 | $11.45 | 267,570 | $409.39 M |