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 |
| Jul 17, 2023 | $9.68 | $10.00 | $9.56 | $9.59 | 70 767 |
| Jul 14, 2023 | $9.77 | $9.77 | $9.34 | $9.64 | 99 872 |
| Jul 13, 2023 | $9.66 | $9.77 | $9.40 | $9.76 | 136 707 |
| Jul 12, 2023 | $10.09 | $10.44 | $9.53 | $9.63 | 174 601 |
| Jul 11, 2023 | $10.43 | $10.43 | $9.78 | $9.80 | 187 897 |
| Jul 10, 2023 | $10.41 | $11.00 | $10.20 | $10.47 | 339 413 |
| Jul 07, 2023 | $9.28 | $10.37 | $9.27 | $10.29 | 204 099 |
| Jul 06, 2023 | $9.12 | $9.14 | $8.87 | $8.95 | 121 480 |
| Jul 05, 2023 | $9.01 | $9.27 | $8.95 | $9.14 | 135 120 |
| Jul 03, 2023 | $9.00 | $9.50 | $8.76 | $9.04 | 76 953 |
| Jun 30, 2023 | $9.06 | $9.22 | $9.00 | $9.00 | 184 804 |
| Jun 29, 2023 | $9.15 | $9.24 | $8.97 | $9.00 | 65 275 |
| Jun 28, 2023 | $8.90 | $9.21 | $8.75 | $9.16 | 174 842 |
| Jun 27, 2023 | $8.98 | $8.99 | $8.80 | $8.88 | 71 041 |
| Jun 26, 2023 | $9.12 | $9.28 | $8.96 | $9.01 | 145 814 |
| Jun 23, 2023 | $9.85 | $9.85 | $9.01 | $9.18 | 399 906 |
| Jun 22, 2023 | $9.76 | $10.10 | $9.64 | $9.94 | 121 849 |
| Jun 21, 2023 | $9.54 | $9.82 | $9.41 | $9.78 | 218 525 |
| Jun 20, 2023 | $9.64 | $9.71 | $9.39 | $9.63 | 106 078 |
| Jun 16, 2023 | $9.74 | $9.78 | $9.54 | $9.65 | 245 585 |
| Jun 15, 2023 | $9.58 | $9.69 | $9.28 | $9.63 | 120 493 |
| Jun 14, 2023 | $9.75 | $9.80 | $9.51 | $9.60 | 108 692 |
| Jun 13, 2023 | $9.63 | $9.89 | $9.62 | $9.75 | 93 169 |
| Jun 12, 2023 | $9.96 | $10.23 | $9.61 | $9.65 | 173 547 |
| Jun 09, 2023 | $10.04 | $10.04 | $9.79 | $9.91 | 239 981 |
