Kalvista Pharmaceuticals Inc (KALV) Historical Stock Data

7.62 ↓0.02 (-0.26%)
As of Market Close on February 2nd, 2023.

Historical Data

In the past 30 trading days, KALV is up 0.91% a day on average. There have been 19 days where Kalvista Pharmaceuticals Inc closed green and 11 days where KALV closed red.

DateOpenCloseChangeLowHighVolume
2023-02-027.707.62↓$0.08 (-1.04%)7.527.80251.87K
2023-02-017.957.64↓$0.31 (-3.90%)7.617.95224.69K
2023-01-317.877.96↑$0.09 (1.14%)7.818.04181.73K
2023-01-308.167.83↓$0.33 (-4.04%)7.748.16139.11K
2023-01-278.408.13↓$0.27 (-3.21%)7.948.47329.86K
2023-01-268.078.39↑$0.32 (3.97%)7.928.54730.82K
2023-01-258.237.99↓$0.24 (-2.92%)7.778.511.15M
2023-01-248.138.23↑$0.10 (1.23%)7.908.400.93M
2023-01-237.437.95↑$0.52 (7.00%)7.348.05776.68K
2023-01-207.157.44↑$0.29 (4.06%)7.147.47655K
2023-01-196.997.06↑$0.07 (1.00%)6.937.14222.46K
2023-01-187.087.04↓$0.04 (-0.56%)7.017.19159.34K
2023-01-177.097.13↑$0.04 (0.56%)6.917.22221.49K
2023-01-137.007.10↑$0.10 (1.43%)6.947.23348.17K
2023-01-126.827.01↑$0.19 (2.79%)6.577.09382.66K
2023-01-116.786.82↑$0.04 (0.59%)6.586.87395.08K
2023-01-106.556.78↑$0.23 (3.51%)6.557.15521.86K
2023-01-096.666.60↓$0.06 (-0.90%)6.466.78238.33K
2023-01-066.496.66↑$0.17 (2.62%)6.316.76165.75K
2023-01-056.826.50↓$0.32 (-4.69%)6.206.84217.18K
2023-01-046.666.78↑$0.12 (1.80%)6.346.91294.09K
2023-01-036.646.63↓$0.01 (-0.15%)6.507.08284.41K
2022-12-306.796.76↓$0.03 (-0.44%)6.636.89184.41K
2022-12-296.236.83↑$0.60 (9.63%)6.176.87321.84K
2022-12-285.886.22↑$0.34 (5.78%)5.876.28272.54K
2022-12-275.755.88↑$0.13 (2.26%)5.716.231.35M
2022-12-235.395.11↓$0.28 (-5.19%)5.095.6777.28K
2022-12-225.435.45↑$0.02 (0.37%)5.385.4886.34K
2022-12-215.275.45↑$0.18 (3.42%)5.125.47143K
2022-12-205.185.24↑$0.06 (1.16%)5.085.29182.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$KALV I’ll be buying more if this dips!

0 Like Report
iphonepromax

$KALV we had no volume for days before the last big rip

0 Like Report
millimaker

$KALV where’s the WSB guys at? Still sleeping?

0 Like Report
day_in_the_office

$KALV the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report