5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+17.17%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
-19.24%
YEAR-TO-DATE PERFORMANCE
+18.42%
1 YEAR PERFORMANCE
-20.27%
KalVista Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $10.85 | $10.03 (-7.56%) | $10.85 | $9.98 | 447,797 | $468.35 M |
02/20/2025 | $10.71 | $10.64 (-0.65%) | $10.83 | $10.50 | 335,600 | $496.84 M |
02/19/2025 | $9.74 | $10.71 (9.96%) | $11.00 | $9.64 | 517,184 | $500.11 M |
02/18/2025 | $9.94 | $9.78 (-1.61%) | $10.11 | $9.63 | 283,349 | $456.68 M |
02/14/2025 | $9.56 | $9.76 (2.09%) | $9.93 | $9.39 | 202,230 | $455.75 M |
02/13/2025 | $9.35 | $9.53 (1.93%) | $9.55 | $8.99 | 276,016 | $445.01 M |
02/12/2025 | $9.41 | $9.33 (-0.85%) | $9.47 | $9.01 | 528,765 | $435.67 M |
02/11/2025 | $9.09 | $9.27 (1.98%) | $9.30 | $8.96 | 239,831 | $432.86 M |
02/10/2025 | $9.22 | $9.19 (-0.33%) | $9.29 | $8.84 | 310,100 | $429.13 M |
02/07/2025 | $9.58 | $9.20 (-3.97%) | $9.68 | $9.15 | 303,813 | $429.60 M |
02/06/2025 | $9.99 | $9.62 (-3.7%) | $10.02 | $9.58 | 179,702 | $449.21 M |
02/05/2025 | $9.70 | $9.90 (2.06%) | $10.03 | $9.65 | 355,204 | $462.28 M |
02/04/2025 | $9.66 | $9.75 (0.93%) | $9.94 | $9.39 | 457,500 | $455.28 M |
02/03/2025 | $8.77 | $9.22 (5.13%) | $9.43 | $8.74 | 362,992 | $430.53 M |
01/31/2025 | $9.12 | $8.91 (-2.3%) | $9.12 | $8.67 | 347,523 | $416.05 M |
01/30/2025 | $8.87 | $8.77 (-1.13%) | $9.09 | $8.71 | 382,000 | $409.52 M |
01/29/2025 | $8.84 | $8.77 (-0.79%) | $8.93 | $8.52 | 213,000 | $409.52 M |
01/28/2025 | $8.76 | $8.87 (1.26%) | $8.93 | $8.50 | 429,816 | $414.19 M |
01/27/2025 | $8.56 | $8.77 (2.45%) | $9.13 | $8.49 | 300,139 | $409.52 M |
01/24/2025 | $8.73 | $8.61 (-1.37%) | $8.74 | $8.49 | 214,300 | $402.05 M |
01/23/2025 | $8.45 | $8.75 (3.55%) | $8.77 | $8.40 | 202,121 | $408.58 M |
01/22/2025 | $8.74 | $8.56 (-2.06%) | $8.88 | $8.51 | 291,533 | $399.71 M |
01/21/2025 | $8.36 | $8.75 (4.67%) | $8.76 | $8.25 | 316,955 | $408.58 M |
01/17/2025 | $8.35 | $8.30 (-0.6%) | $8.42 | $8.19 | 273,600 | $387.57 M |
01/16/2025 | $7.87 | $8.25 (4.83%) | $8.33 | $7.83 | 343,135 | $385.24 M |
01/15/2025 | $7.69 | $7.86 (2.21%) | $7.90 | $7.49 | 291,436 | $367.02 M |
01/14/2025 | $7.61 | $7.40 (-2.76%) | $7.61 | $7.34 | 315,100 | $345.54 M |
01/13/2025 | $7.75 | $7.52 (-2.97%) | $7.75 | $7.30 | 397,000 | $351.15 M |
01/10/2025 | $8.09 | $7.85 (-2.97%) | $8.21 | $7.75 | 418,455 | $366.56 M |
01/08/2025 | $8.65 | $8.24 (-4.74%) | $8.74 | $8.21 | 189,938 | $384.77 M |
01/07/2025 | $8.95 | $8.76 (-2.12%) | $9.08 | $8.65 | 194,800 | $409.05 M |
01/06/2025 | $9.05 | $8.68 (-4.09%) | $9.10 | $8.62 | 182,208 | $405.31 M |
01/03/2025 | $8.95 | $9.03 (0.89%) | $9.15 | $8.90 | 152,431 | $421.66 M |
01/02/2025 | $8.60 | $8.86 (3.02%) | $9.04 | $8.48 | 273,516 | $413.72 M |
12/31/2024 | $8.44 | $8.47 (0.36%) | $8.59 | $8.24 | 177,340 | $395.51 M |
12/30/2024 | $8.50 | $8.39 (-1.29%) | $8.52 | $8.26 | 232,900 | $391.77 M |
12/27/2024 | $8.77 | $8.53 (-2.74%) | $8.80 | $8.46 | 232,000 | $398.31 M |
12/26/2024 | $8.66 | $8.83 (1.96%) | $8.83 | $8.49 | 159,428 | $412.32 M |
12/24/2024 | $8.82 | $8.76 (-0.68%) | $8.82 | $8.48 | 125,300 | $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 |