KalVista Pharmaceuticals, Inc. - Common Stock (NQ: KALV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	8.660	8.830	8.490	8.830	159,415	+0.07(+0.80%)
Dec 24, 2024	8.820	8.820	8.475	8.760	125,256	-0.07(-0.79%)
Dec 23, 2024	8.460	8.860	8.150	8.830	848,899	+0.47(+5.62%)
Dec 20, 2024	7.980	8.550	7.970	8.360	1,014,485	+0.29(+3.59%)
Dec 19, 2024	8.450	8.700	8.070	8.070	317,171	-0.39(-4.61%)
Dec 18, 2024	9.300	9.300	8.250	8.460	770,962	-0.19(-2.20%)
Dec 17, 2024	8.940	9.070	8.520	8.650	377,833	-0.30(-3.35%)
Dec 16, 2024	8.860	9.220	8.615	8.950	645,036	+0.26(+2.99%)
Dec 13, 2024	8.610	8.910	8.480	8.690	412,783	-0.05(-0.63%)
Dec 12, 2024	9.090	9.150	8.500	8.745	377,157	-0.35(-3.80%)
Dec 11, 2024	9.570	9.570	9.070	9.090	219,045	-0.35(-3.71%)
Dec 10, 2024	9.360	9.590	9.130	9.440	247,562	+0.10(+1.07%)
Dec 09, 2024	9.750	9.870	9.320	9.340	317,900	-0.47(-4.79%)
Dec 06, 2024	9.000	9.860	8.980	9.810	362,084	+0.76(+8.34%)
Dec 05, 2024	9.690	9.840	9.000	9.055	335,054	-0.41(-4.28%)
Dec 04, 2024	9.670	10.20	9.350	9.460	345,555	-0.27(-2.77%)
Dec 03, 2024	10.20	10.20	9.710	9.730	216,674	-0.54(-5.26%)
Dec 02, 2024	10.00	10.48	9.885	10.27	298,306	+0.21(+2.09%)
Nov 29, 2024	10.01	10.21	9.830	10.06	302,305	-0.03(-0.30%)
Nov 27, 2024	10.08	10.27	9.950	10.09	162,901	+0.11(+1.10%)
Nov 26, 2024	9.870	10.07	9.680	9.980	235,648	-0.09(-0.89%)
Nov 25, 2024	10.38	10.48	9.970	10.07	973,235	-0.08(-0.79%)
Nov 22, 2024	9.390	10.22	9.300	10.15	405,001	+0.83(+8.85%)
Nov 21, 2024	9.020	9.330	8.750	9.325	493,279	+0.36(+4.07%)
Nov 20, 2024	9.000	9.400	8.895	8.960	419,335	-0.09(-0.99%)
Nov 19, 2024	9.220	9.400	8.940	9.050	479,686	-0.25(-2.69%)
Nov 18, 2024	9.490	9.570	8.750	9.300	905,580	-0.19(-2.00%)
Nov 15, 2024	9.960	9.960	9.340	9.490	816,275	-0.31(-3.16%)
Nov 14, 2024	10.47	10.49	9.750	9.800	521,824	-0.65(-6.22%)
Nov 13, 2024	10.75	10.97	10.44	10.45	314,169	-0.22(-2.06%)
Nov 12, 2024	11.11	11.21	10.58	10.67	392,189	-0.42(-3.79%)
Nov 11, 2024	11.38	11.62	10.88	11.09	468,257	-0.32(-2.80%)
Nov 08, 2024	11.18	11.41	10.94	11.41	339,032	+0.23(+2.06%)
Nov 07, 2024	11.35	11.57	11.02	11.18	227,064	-0.23(-2.02%)
Nov 06, 2024	12.00	12.12	11.21	11.41	422,379	+0.16(+1.42%)
Nov 05, 2024	11.45	11.68	10.78	11.25	622,681	-0.38(-3.27%)
Nov 04, 2024	11.30	12.85	10.91	11.63	755,375	+1.02(+9.61%)
Nov 01, 2024	10.29	10.72	10.21	10.61	281,259	+0.34(+3.31%)
Oct 31, 2024	11.16	11.42	10.01	10.27	493,166	-0.93(-8.30%)
Oct 30, 2024	11.66	11.81	11.17	11.20	88,572	-0.59(-5.00%)
Oct 29, 2024	12.05	12.15	11.63	11.79	92,000	-0.30(-2.48%)
Oct 28, 2024	11.77	12.34	11.77	12.09	107,762	+0.41(+3.51%)
Oct 25, 2024	12.16	12.23	11.68	11.68	119,130	-0.39(-3.23%)
Oct 24, 2024	12.01	12.14	11.77	12.07	300,324	+0.06(+0.50%)
Oct 23, 2024	12.34	12.41	11.83	12.01	199,168	-0.34(-2.75%)
Oct 22, 2024	12.25	12.40	12.05	12.35	92,370	+0.03(+0.24%)
Oct 21, 2024	12.48	12.50	12.17	12.32	107,905	-0.18(-1.44%)
Oct 18, 2024	12.16	12.52	12.10	12.50	119,396	+0.41(+3.39%)
Oct 17, 2024	12.31	12.31	11.98	12.09	127,877	-0.24(-1.95%)
Oct 16, 2024	12.10	12.50	11.93	12.33	251,766	+0.35(+2.92%)
Oct 15, 2024	11.72	12.03	11.46	11.98	176,549	+0.26(+2.22%)
Oct 14, 2024	11.58	11.75	11.45	11.72	129,909	+0.09(+0.77%)
Oct 11, 2024	10.95	11.66	10.95	11.63	194,049	+0.64(+5.82%)
Oct 10, 2024	11.15	11.20	10.84	10.99	257,825	-0.25(-2.22%)
Oct 09, 2024	11.20	11.41	11.02	11.24	310,928	+0.03(+0.27%)
Oct 08, 2024	11.37	11.58	11.11	11.21	265,654	-0.07(-0.62%)
Oct 07, 2024	11.27	11.37	11.11	11.28	210,817	-0.08(-0.70%)
Oct 04, 2024	11.61	11.82	11.14	11.36	448,251	-0.18(-1.56%)
Oct 03, 2024	11.75	11.98	11.54	11.54	182,965	-0.30(-2.53%)
Oct 02, 2024	11.30	11.86	11.27	11.84	564,249	+0.45(+3.95%)