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 |
| Feb 20, 2024 | $14.60 | $14.78 | $13.63 | $13.80 | 1 382 499 |
| Feb 16, 2024 | $14.66 | $15.00 | $14.31 | $14.86 | 1 205 491 |
| Feb 15, 2024 | $16.08 | $16.88 | $14.65 | $14.76 | 7 188 857 |
| Feb 14, 2024 | $14.95 | $15.23 | $14.37 | $14.40 | 1 557 682 |
| Feb 13, 2024 | $15.84 | $16.13 | $13.26 | $14.85 | 4 454 980 |
| Feb 12, 2024 | $16.04 | $16.40 | $15.80 | $16.04 | 448 234 |
| Feb 09, 2024 | $15.47 | $16.24 | $15.30 | $16.00 | 445 233 |
| Feb 08, 2024 | $14.48 | $14.91 | $14.35 | $14.90 | 436 107 |
| Feb 07, 2024 | $14.79 | $14.98 | $14.31 | $14.45 | 662 889 |
| Feb 06, 2024 | $15.72 | $16.11 | $14.71 | $14.83 | 507 340 |
| Feb 05, 2024 | $15.20 | $16.12 | $15.01 | $15.85 | 406 259 |
| Feb 02, 2024 | $15.56 | $16.08 | $15.09 | $15.22 | 627 464 |
| Feb 01, 2024 | $15.81 | $16.87 | $15.41 | $15.74 | 895 402 |
| Jan 31, 2024 | $14.76 | $16.20 | $14.54 | $15.77 | 914 244 |
| Jan 30, 2024 | $14.39 | $14.94 | $14.15 | $14.81 | 863 398 |
| Jan 29, 2024 | $13.40 | $14.53 | $13.17 | $14.33 | 627 687 |
| Jan 26, 2024 | $12.85 | $13.47 | $12.81 | $13.37 | 506 560 |
| Jan 25, 2024 | $12.50 | $13.11 | $12.50 | $12.85 | 273 237 |
| Jan 24, 2024 | $12.64 | $12.64 | $12.00 | $12.16 | 208 058 |
| Jan 23, 2024 | $13.05 | $13.07 | $12.37 | $12.51 | 207 053 |
| Jan 22, 2024 | $12.67 | $13.11 | $12.38 | $12.99 | 376 079 |
| Jan 19, 2024 | $12.47 | $12.59 | $12.24 | $12.41 | 181 787 |
| Jan 18, 2024 | $13.05 | $13.05 | $12.39 | $12.46 | 222 746 |
| Jan 17, 2024 | $12.71 | $13.16 | $12.25 | $13.00 | 444 562 |
| Jan 16, 2024 | $12.98 | $13.09 | $12.53 | $12.83 | 313 952 |
