-
5 DAY PERFORMANCE
+7.06% -
1 MONTH PERFORMANCE
-17.73% -
3 MONTH PERFORMANCE
-18.20% -
6 MONTH PERFORMANCE
-13.09% -
YEAR-TO-DATE PERFORMANCE
-17.06% -
1 YEAR PERFORMANCE
+34.04%
KalVista Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.39 | $10.15 (8.09%) | $10.22 | $9.30 | 404,941 | $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 |
| 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 | $619.06 M |
| 08/29/2024 | $13.02 | $13.00 (-0.15%) | $13.33 | $12.86 | 189,300 | $601.03 M |
| 08/28/2024 | $12.62 | $12.89 (2.14%) | $13.05 | $12.53 | 214,414 | $595.94 M |
| 08/27/2024 | $13.04 | $12.68 (-2.76%) | $13.04 | $12.42 | 353,000 | $586.23 M |
| 08/26/2024 | $12.70 | $13.06 (2.83%) | $13.09 | $12.57 | 150,005 | $603.80 M |
| 08/23/2024 | $12.40 | $12.63 (1.85%) | $12.70 | $12.33 | 168,986 | $583.92 M |
| 08/22/2024 | $12.48 | $12.42 (-0.48%) | $12.61 | $12.14 | 154,300 | $574.21 M |