Kalvista Pharmaceuticals Inc (KALV) Historical Stock Data
11.54 ↑0.04 (0.35%)
As of April 19, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, KALV is down -0.18% a day on average. There have been 12 days where Kalvista Pharmaceuticals Inc closed green and 18 days where KALV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.53 | 11.50 | ↓$0.03 (-0.26%) | 11.28 | 11.75 | 408.66K |
| 2024-04-17 | 11.80 | 11.65 | ↓$0.15 (-1.27%) | 11.65 | 11.94 | 298.73K |
| 2024-04-16 | 11.53 | 11.88 | ↑$0.35 (3.04%) | 11.47 | 12.17 | 489.73K |
| 2024-04-15 | 11.82 | 11.74 | ↓$0.08 (-0.68%) | 11.50 | 12.01 | 313.46K |
| 2024-04-12 | 11.88 | 11.89 | ↑$0.01 (0.08%) | 11.70 | 12.05 | 237.89K |
| 2024-04-11 | 11.87 | 12.10 | ↑$0.23 (1.94%) | 11.71 | 12.26 | 312.13K |
| 2024-04-10 | 11.72 | 11.93 | ↑$0.21 (1.79%) | 11.37 | 11.94 | 554.62K |
| 2024-04-09 | 11.09 | 11.81 | ↑$0.72 (6.49%) | 11.02 | 11.85 | 571.65K |
| 2024-04-08 | 11.11 | 11.04 | ↓$0.07 (-0.63%) | 10.82 | 11.20 | 210.20K |
| 2024-04-05 | 11.13 | 11.09 | ↓$0.04 (-0.36%) | 10.97 | 11.38 | 184.36K |
| 2024-04-04 | 11.30 | 11.21 | ↓$0.09 (-0.80%) | 10.95 | 11.42 | 500.28K |
| 2024-04-03 | 11.01 | 11.26 | ↑$0.25 (2.27%) | 10.81 | 11.34 | 221.91K |
| 2024-04-02 | 11.15 | 11.04 | ↓$0.11 (-0.99%) | 10.92 | 11.48 | 1.47M |
| 2024-04-01 | 11.77 | 11.40 | ↓$0.37 (-3.14%) | 11.03 | 11.79 | 817.26K |
| 2024-03-28 | 11.08 | 11.86 | ↑$0.78 (7.04%) | 10.92 | 12.46 | 2.15M |
| 2024-03-27 | 11.20 | 11.07 | ↓$0.13 (-1.16%) | 10.97 | 11.41 | 266.04K |
| 2024-03-26 | 11.22 | 11.11 | ↓$0.11 (-0.98%) | 10.70 | 11.38 | 520.29K |
| 2024-03-25 | 11.74 | 11.13 | ↓$0.61 (-5.20%) | 11.04 | 11.84 | 514.09K |
| 2024-03-22 | 12.17 | 11.85 | ↓$0.32 (-2.63%) | 11.74 | 12.29 | 270.72K |
| 2024-03-21 | 12.30 | 12.15 | ↓$0.15 (-1.22%) | 12.07 | 12.70 | 280.29K |
| 2024-03-20 | 12.00 | 12.23 | ↑$0.23 (1.92%) | 11.75 | 12.24 | 446.78K |
| 2024-03-19 | 11.87 | 11.84 | ↓$0.03 (-0.25%) | 11.65 | 12.38 | 454.90K |
| 2024-03-18 | 11.92 | 11.99 | ↑$0.07 (0.59%) | 11.58 | 12.35 | 560.27K |
| 2024-03-15 | 12.42 | 11.93 | ↓$0.49 (-3.95%) | 11.87 | 12.56 | 792.48K |
| 2024-03-14 | 12.42 | 12.43 | ↑$0.01 (0.08%) | 12.12 | 12.57 | 461.75K |
| 2024-03-13 | 12.58 | 12.49 | ↓$0.09 (-0.72%) | 12.42 | 12.78 | 408.31K |
| 2024-03-12 | 12.86 | 12.49 | ↓$0.37 (-2.88%) | 12.31 | 13.07 | 588.98K |
| 2024-03-11 | 14.04 | 13.10 | ↓$0.94 (-6.70%) | 13.06 | 14.44 | 664.53K |
| 2024-03-08 | 14.14 | 14.36 | ↑$0.22 (1.56%) | 13.75 | 14.53 | 1.22M |
| 2024-03-07 | 13.79 | 14.01 | ↑$0.22 (1.56%) | 12.87 | 14.45 | 1.13M |
Create an account or log in to view more rows.
$KALV I’m selling y’all have fun bag holding
$KALV News?
$KALV Green today if ya buy
$KALV let’s ride
$KALV CHUG CHUG CHUG
$KALV all in
$KALV oh my!
$KALV we back
$KALV we finna be at the top yo
$KALV we want higher!!!