KalVista Pharmaceuticals, Inc. (KALV) NASDAQ

13.34

+0.46(+3.57%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251312.8812.8813.2512.8732,300
August 14, 202512.4812.9512.9513.1412.42931,900
August 13, 202512.2612.5912.5912.812.19753,400
August 12, 202512.5512.2512.2512.7812.18481,000
August 11, 202512.3712.5112.5112.5312.25449,800
August 08, 202512.5512.4112.4112.8112.19585,128
August 07, 202512.8412.6612.6612.8712.41645,900
August 06, 202512.9612.7712.7713.0412.51656,600
August 05, 202513.313.0513.0513.3512.85701,668
August 04, 202513.3613.3113.3113.5413.1985,459
August 01, 202513.5813.2113.2113.8313.19856,427
July 31, 202513.7113.6313.6313.8613.43766,078
July 30, 202513.8213.8413.8414.3513.69923,694
July 29, 202513.4113.7513.7513.9313.26981,600
July 28, 202514.613.5713.5714.7813.551.89M
July 25, 202515.6314.5814.5815.6314.481.02M
July 24, 202515.5615.615.615.7615.36745,740
July 23, 202515.9815.5615.5616.0915.531.16M
July 22, 202515.5615.8115.8115.9115.21739,700
July 21, 202515.4215.5615.5615.7415.2710,638
July 18, 202515.915.3915.3916.2315.31.28M
July 17, 202515.7516.0116.0116.215.591.89M
July 16, 202515.3215.7915.7915.8515.091.2M
July 15, 202515.2415.1715.1715.2414.671.41M
July 14, 202514.2915.2215.2215.2413.851.39M
July 11, 202514.8814.5214.521513.852.09M
July 10, 20251615.5115.5116.3215.082.01M
July 09, 202515.2215.9915.9916.1114.953.01M
July 08, 202515.4314.9514.9516.1414.813.44M
July 07, 202514.0215.0615.0615.9113.3411.3M
July 03, 202511.8811.9811.9812.0311.64338,543
July 02, 202511.4611.7811.781211.33755,330
July 01, 202511.2511.5911.5911.911.15862,200
June 30, 202511.4411.3111.3111.7211.1777,000
June 27, 202511.3511.4111.4112.1711.251.08M
June 26, 202511.7811.511.511.811.1907,900
June 25, 202511.7111.6811.6812.0711.551.3M
June 24, 202512.0611.711.712.639.834.4M
June 23, 202512.2711.9311.9312.3211.76623,216
June 20, 202512.412.1512.1512.5612.061.36M
June 18, 202512.1812.3112.3112.712.061.75M
June 17, 202513.2112.1512.1513.3812.121.82M
June 16, 202512.4213.0413.0413.2512.161.8M
June 13, 20251312.9612.9613.3712.84772,130
June 12, 202513.4213.0913.0913.6413.05545,200
June 11, 202514.5113.4613.4614.5113.45752,599
June 10, 202514.8414.2114.2114.8714.18644,484
June 09, 202514.514.7614.7614.8514.32698,763
June 06, 20251414.3714.3714.413.92544,548
June 05, 202513.5413.813.813.8113.41418,591
June 04, 202513.413.5413.5413.5713.24489,076
June 03, 202512.9313.3513.3513.9112.62914,521
June 02, 202512.0112.9212.9213.3712.01965,600
May 30, 202511.8211.811.811.8711.44703,041
May 29, 202511.5511.8911.8911.9311.31446,000
May 28, 202511.2211.411.411.5511.11353,617
May 27, 202511.611.2211.2211.6911.18672,900
May 23, 202511.3111.4711.4711.7911.2369,500
May 22, 202511.7311.4211.4212.0611.3549,300
May 21, 202512.0711.8711.8712.2611.79526,642
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved