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 |