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 |
| Aug 21, 2023 | $10.78 | $11.05 | $10.72 | $10.97 | 179 584 |
| Aug 18, 2023 | $10.70 | $10.96 | $10.51 | $10.78 | 282 664 |
| Aug 17, 2023 | $10.77 | $10.98 | $10.61 | $10.93 | 158 712 |
| Aug 16, 2023 | $10.75 | $10.95 | $10.20 | $10.78 | 379 746 |
| Aug 15, 2023 | $10.61 | $10.98 | $10.50 | $10.81 | 140 740 |
| Aug 14, 2023 | $10.97 | $10.97 | $10.44 | $10.61 | 203 151 |
| Aug 11, 2023 | $10.83 | $11.22 | $10.80 | $10.98 | 185 368 |
| Aug 10, 2023 | $10.78 | $10.91 | $10.64 | $10.84 | 78 148 |
| Aug 09, 2023 | $10.87 | $11.00 | $10.60 | $10.73 | 180 432 |
| Aug 08, 2023 | $10.90 | $11.13 | $10.52 | $10.81 | 193 891 |
| Aug 07, 2023 | $11.05 | $11.10 | $10.14 | $10.90 | 483 765 |
| Aug 04, 2023 | $11.13 | $11.24 | $10.74 | $11.05 | 517 632 |
| Aug 03, 2023 | $10.83 | $11.19 | $10.75 | $11.07 | 406 636 |
| Aug 02, 2023 | $10.79 | $11.03 | $10.19 | $10.80 | 302 251 |
| Aug 01, 2023 | $10.33 | $10.76 | $10.00 | $10.66 | 232 548 |
| Jul 31, 2023 | $9.80 | $10.23 | $9.69 | $10.10 | 151 519 |
| Jul 28, 2023 | $9.61 | $9.88 | $9.43 | $9.79 | 121 901 |
| Jul 27, 2023 | $9.60 | $9.60 | $9.29 | $9.55 | 131 231 |
| Jul 26, 2023 | $9.50 | $9.75 | $9.44 | $9.51 | 94 681 |
| Jul 25, 2023 | $9.51 | $9.57 | $9.13 | $9.50 | 79 126 |
| Jul 24, 2023 | $9.83 | $9.83 | $9.46 | $9.51 | 88 139 |
| Jul 21, 2023 | $9.72 | $9.92 | $9.46 | $9.83 | 107 913 |
| Jul 20, 2023 | $9.78 | $9.78 | $9.48 | $9.65 | 105 584 |
| Jul 19, 2023 | $9.41 | $9.94 | $9.39 | $9.76 | 136 253 |
| Jul 18, 2023 | $9.53 | $9.63 | $9.14 | $9.34 | 133 238 |
