Kalvista Pharmaceuticals Inc (KALV) Historical Stock Data
16.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALV is up 1.33% a day on average. There have been 15 days where Kalvista Pharmaceuticals Inc closed green and 15 days where KALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 14.63 | 16.40 | ↑$1.77 (12.10%) | 14.30 | 16.80 | 2.79M |
| 2025-12-03 | 13.64 | 14.66 | ↑$1.02 (7.48%) | 13.37 | 16.49 | 6.36M |
| 2025-12-02 | 13.92 | 13.52 | ↓$0.40 (-2.87%) | 13.28 | 13.94 | 620.66K |
| 2025-12-01 | 14.23 | 13.92 | ↓$0.31 (-2.18%) | 13.45 | 14.31 | 743.64K |
| 2025-11-28 | 14.11 | 14.47 | ↑$0.36 (2.55%) | 14.03 | 14.51 | 719.08K |
| 2025-11-26 | 13.35 | 14.10 | ↑$0.75 (5.62%) | 13.19 | 14.41 | 1.93M |
| 2025-11-25 | 13.45 | 13.28 | ↓$0.17 (-1.26%) | 13.13 | 13.52 | 0.95M |
| 2025-11-24 | 13.12 | 13.36 | ↑$0.24 (1.83%) | 13.06 | 13.75 | 1.24M |
| 2025-11-21 | 12.97 | 13.10 | ↑$0.13 (1.00%) | 12.82 | 13.67 | 0.99M |
| 2025-11-20 | 13.83 | 13.02 | ↓$0.81 (-5.86%) | 13.01 | 14.19 | 1.13M |
| 2025-11-19 | 14.01 | 13.71 | ↓$0.30 (-2.14%) | 13.68 | 14.49 | 1.52M |
| 2025-11-18 | 14.75 | 14.27 | ↓$0.48 (-3.25%) | 14.06 | 14.79 | 1.56M |
| 2025-11-17 | 13.48 | 14.86 | ↑$1.38 (10.24%) | 13.32 | 14.97 | 3.07M |
| 2025-11-14 | 13.13 | 13.62 | ↑$0.49 (3.73%) | 12.95 | 13.87 | 1.45M |
| 2025-11-13 | 13.09 | 13.09 | ↑$0.00 (0.00%) | 12.88 | 13.36 | 1.30M |
| 2025-11-12 | 11.55 | 13.34 | ↑$1.79 (15.50%) | 11.46 | 13.44 | 2.72M |
| 2025-11-11 | 11.39 | 11.47 | ↑$0.08 (0.70%) | 10.55 | 11.75 | 3.42M |
| 2025-11-10 | 10.98 | 10.89 | ↓$0.09 (-0.82%) | 10.63 | 11.10 | 855.98K |
| 2025-11-07 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.41 | 10.89 | 803.07K |
| 2025-11-06 | 10.97 | 10.89 | ↓$0.08 (-0.73%) | 10.77 | 11.32 | 802.16K |
| 2025-11-05 | 10.79 | 10.99 | ↑$0.20 (1.85%) | 10.64 | 11.04 | 870.30K |
| 2025-11-04 | 10.69 | 10.76 | ↑$0.07 (0.65%) | 10.51 | 11.05 | 739.67K |
| 2025-11-03 | 10.82 | 10.80 | ↓$0.02 (-0.18%) | 10.51 | 11.16 | 1.12M |
| 2025-10-31 | 11.06 | 10.91 | ↓$0.15 (-1.36%) | 10.86 | 11.27 | 856.47K |
| 2025-10-30 | 11.00 | 10.97 | ↓$0.03 (-0.27%) | 10.92 | 11.30 | 694.50K |
| 2025-10-29 | 11.05 | 10.96 | ↓$0.09 (-0.81%) | 10.86 | 11.25 | 791.11K |
| 2025-10-28 | 11.20 | 11.13 | ↓$0.07 (-0.62%) | 11.01 | 11.42 | 1.67M |
| 2025-10-27 | 11.13 | 11.23 | ↑$0.10 (0.90%) | 10.98 | 11.49 | 1.11M |
| 2025-10-24 | 11.12 | 11.13 | ↑$0.01 (0.09%) | 10.91 | 11.31 | 1.22M |
| 2025-10-23 | 11.16 | 11.00 | ↓$0.16 (-1.43%) | 10.84 | 11.25 | 1.13M |
Create an account or log in to view more rows.
$KALV only getting stronger
$KALV Free money indeed??
$KALV what V recovery or fake pump
$KALV has just been halted from trading due to volatility.
$KALV no pain no gain
$KALV gonna take my L with this one
$KALV cup and handle forming
$KALV rocket fuel tanks are full. Gonna shoot to the stars
$KALV almost go time
$KALV had to buy calls