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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.70 | 7.62 | ↓$0.08 (-1.04%) | 7.52 | 7.80 | 251.87K |
| 2023-02-01 | 7.95 | 7.64 | ↓$0.31 (-3.90%) | 7.61 | 7.95 | 224.69K |
| 2023-01-31 | 7.87 | 7.96 | ↑$0.09 (1.14%) | 7.81 | 8.04 | 181.73K |
| 2023-01-30 | 8.16 | 7.83 | ↓$0.33 (-4.04%) | 7.74 | 8.16 | 139.11K |
| 2023-01-27 | 8.40 | 8.13 | ↓$0.27 (-3.21%) | 7.94 | 8.47 | 329.86K |
| 2023-01-26 | 8.07 | 8.39 | ↑$0.32 (3.97%) | 7.92 | 8.54 | 730.82K |
| 2023-01-25 | 8.23 | 7.99 | ↓$0.24 (-2.92%) | 7.77 | 8.51 | 1.15M |
| 2023-01-24 | 8.13 | 8.23 | ↑$0.10 (1.23%) | 7.90 | 8.40 | 0.93M |
| 2023-01-23 | 7.43 | 7.95 | ↑$0.52 (7.00%) | 7.34 | 8.05 | 776.68K |
| 2023-01-20 | 7.15 | 7.44 | ↑$0.29 (4.06%) | 7.14 | 7.47 | 655K |
| 2023-01-19 | 6.99 | 7.06 | ↑$0.07 (1.00%) | 6.93 | 7.14 | 222.46K |
| 2023-01-18 | 7.08 | 7.04 | ↓$0.04 (-0.56%) | 7.01 | 7.19 | 159.34K |
| 2023-01-17 | 7.09 | 7.13 | ↑$0.04 (0.56%) | 6.91 | 7.22 | 221.49K |
| 2023-01-13 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 6.94 | 7.23 | 348.17K |
| 2023-01-12 | 6.82 | 7.01 | ↑$0.19 (2.79%) | 6.57 | 7.09 | 382.66K |
| 2023-01-11 | 6.78 | 6.82 | ↑$0.04 (0.59%) | 6.58 | 6.87 | 395.08K |
| 2023-01-10 | 6.55 | 6.78 | ↑$0.23 (3.51%) | 6.55 | 7.15 | 521.86K |
| 2023-01-09 | 6.66 | 6.60 | ↓$0.06 (-0.90%) | 6.46 | 6.78 | 238.33K |
| 2023-01-06 | 6.49 | 6.66 | ↑$0.17 (2.62%) | 6.31 | 6.76 | 165.75K |
| 2023-01-05 | 6.82 | 6.50 | ↓$0.32 (-4.69%) | 6.20 | 6.84 | 217.18K |
| 2023-01-04 | 6.66 | 6.78 | ↑$0.12 (1.80%) | 6.34 | 6.91 | 294.09K |
| 2023-01-03 | 6.64 | 6.63 | ↓$0.01 (-0.15%) | 6.50 | 7.08 | 284.41K |
| 2022-12-30 | 6.79 | 6.76 | ↓$0.03 (-0.44%) | 6.63 | 6.89 | 184.41K |
| 2022-12-29 | 6.23 | 6.83 | ↑$0.60 (9.63%) | 6.17 | 6.87 | 321.84K |
| 2022-12-28 | 5.88 | 6.22 | ↑$0.34 (5.78%) | 5.87 | 6.28 | 272.54K |
| 2022-12-27 | 5.75 | 5.88 | ↑$0.13 (2.26%) | 5.71 | 6.23 | 1.35M |
| 2022-12-23 | 5.39 | 5.11 | ↓$0.28 (-5.19%) | 5.09 | 5.67 | 77.28K |
| 2022-12-22 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.38 | 5.48 | 86.34K |
| 2022-12-21 | 5.27 | 5.45 | ↑$0.18 (3.42%) | 5.12 | 5.47 | 143K |
| 2022-12-20 | 5.18 | 5.24 | ↑$0.06 (1.16%) | 5.08 | 5.29 | 182.25K |
Create an account or log in to view more rows.
$KALV I’ll be buying more if this dips!
$KALV we had no volume for days before the last big rip
$KALV we need one good push to moon this.
$KALV just fucking go already jeesh
$KALV where’s the WSB guys at? Still sleeping?
$KALV the greatest stock of all time
will not bow to the shorts
oh yeah
$KALV come on I wana jump up and down
$KALV just waiting ….
$KALV yeeeeeee haw
$KALV diversified