KalVista Pharmaceuticals, Inc. (KALV) Charts

$10.03

south_east
-$0.61 (-5.73%)
Day's range
$9.98
Day's range
$10.85

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