NASDAQ:KALV
KalVista Pharmaceuticals Inc Stock Price (Quote)
$12.18
+0.83 (+7.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.11 | $12.52 | Wednesday, 1st May 2024 KALV stock ended at $12.18. This is 7.31% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.31% from a day low at $11.35 to a day high of $12.52. |
| 90 days | $10.11 | $16.88 | |
| 52 weeks | $7.21 | $16.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $9.78 | $10.07 | $9.78 | $9.99 | 183 709 |
| Jun 07, 2023 | $10.31 | $10.42 | $9.85 | $9.88 | 192 532 |
| Jun 06, 2023 | $10.22 | $10.48 | $10.04 | $10.34 | 170 276 |
| Jun 05, 2023 | $9.96 | $10.23 | $9.82 | $10.18 | 252 276 |
| Jun 02, 2023 | $10.19 | $10.26 | $9.99 | $10.00 | 138 980 |
| Jun 01, 2023 | $9.73 | $10.24 | $9.68 | $10.08 | 190 589 |
| May 31, 2023 | $9.46 | $9.80 | $9.31 | $9.75 | 121 866 |
| May 30, 2023 | $9.63 | $9.76 | $9.21 | $9.32 | 138 413 |
| May 26, 2023 | $9.48 | $9.86 | $9.04 | $9.48 | 246 723 |
| May 25, 2023 | $10.39 | $10.39 | $9.74 | $9.76 | 154 237 |
| May 24, 2023 | $10.50 | $10.67 | $10.33 | $10.38 | 217 601 |
| May 23, 2023 | $10.57 | $10.95 | $10.55 | $10.57 | 163 576 |
| May 22, 2023 | $10.41 | $10.61 | $10.10 | $10.57 | 320 290 |
| May 19, 2023 | $10.47 | $10.76 | $10.47 | $10.53 | 157 103 |
| May 18, 2023 | $10.27 | $10.43 | $9.99 | $10.40 | 485 079 |
| May 17, 2023 | $10.13 | $10.40 | $9.96 | $10.29 | 224 271 |
| May 16, 2023 | $10.08 | $10.15 | $9.89 | $10.05 | 229 471 |
| May 15, 2023 | $9.70 | $10.35 | $9.33 | $10.11 | 156 447 |
| May 12, 2023 | $9.79 | $9.83 | $9.62 | $9.79 | 102 930 |
| May 11, 2023 | $9.58 | $9.76 | $9.50 | $9.73 | 101 884 |
| May 10, 2023 | $9.57 | $9.88 | $9.22 | $9.73 | 184 379 |
| May 09, 2023 | $9.47 | $9.55 | $9.35 | $9.42 | 87 489 |
| May 08, 2023 | $9.49 | $9.65 | $9.36 | $9.54 | 302 117 |
| May 05, 2023 | $9.45 | $9.65 | $9.45 | $9.62 | 161 137 |
| May 04, 2023 | $9.18 | $9.40 | $9.10 | $9.34 | 141 464 |
