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 |
| Dec 06, 2023 | $8.96 | $9.22 | $8.80 | $8.97 | 127 308 |
| Dec 05, 2023 | $8.90 | $9.10 | $8.79 | $8.92 | 187 362 |
| Dec 04, 2023 | $8.90 | $9.11 | $8.65 | $8.89 | 172 990 |
| Dec 01, 2023 | $8.51 | $8.98 | $8.51 | $8.82 | 241 436 |
| Nov 30, 2023 | $8.51 | $8.63 | $8.22 | $8.44 | 216 436 |
| Nov 29, 2023 | $8.50 | $8.83 | $8.31 | $8.42 | 159 730 |
| Nov 28, 2023 | $8.10 | $8.54 | $7.86 | $8.36 | 157 018 |
| Nov 27, 2023 | $8.19 | $8.41 | $7.84 | $8.08 | 152 578 |
| Nov 24, 2023 | $7.61 | $8.15 | $7.52 | $8.15 | 122 991 |
| Nov 22, 2023 | $7.98 | $7.98 | $7.47 | $7.58 | 194 759 |
| Nov 21, 2023 | $8.10 | $8.31 | $7.70 | $7.73 | 618 636 |
| Nov 20, 2023 | $8.11 | $8.67 | $8.00 | $8.21 | 314 940 |
| Nov 17, 2023 | $7.69 | $8.20 | $7.65 | $8.12 | 308 548 |
| Nov 16, 2023 | $7.73 | $8.00 | $7.50 | $7.61 | 133 587 |
| Nov 15, 2023 | $7.78 | $8.15 | $7.64 | $7.69 | 205 752 |
| Nov 14, 2023 | $7.98 | $8.17 | $7.61 | $7.78 | 260 076 |
| Nov 13, 2023 | $8.20 | $8.21 | $7.21 | $7.72 | 328 515 |
| Nov 10, 2023 | $7.90 | $8.14 | $7.80 | $8.07 | 235 200 |
| Nov 09, 2023 | $8.28 | $8.44 | $7.70 | $7.84 | 239 861 |
| Nov 08, 2023 | $8.35 | $8.40 | $8.19 | $8.27 | 357 073 |
| Nov 07, 2023 | $8.67 | $8.67 | $8.15 | $8.36 | 441 251 |
| Nov 06, 2023 | $8.69 | $8.83 | $8.38 | $8.50 | 283 836 |
| Nov 03, 2023 | $8.88 | $8.88 | $8.50 | $8.67 | 360 533 |
| Nov 02, 2023 | $8.82 | $9.00 | $8.59 | $8.67 | 313 053 |
| Nov 01, 2023 | $8.25 | $8.77 | $8.25 | $8.77 | 159 429 |
