KalVista Pharmaceuticals Inc (KALV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -12.6785714286 | 11.2 | 11.23 | 9.78 | 748875 | 10.58545845 | CS |
| 4 | -2.85 | -22.5653206651 | 12.63 | 13.5225 | 9.78 | 444880 | 11.39921245 | CS |
| 12 | -1.88 | -16.1234991424 | 11.66 | 15.5 | 9.78 | 338094 | 12.58305781 | CS |
| 26 | -1.96 | -16.6950596252 | 11.74 | 15.5 | 9.78 | 364943 | 12.03568355 | CS |
| 52 | 0.72 | 7.94701986755 | 9.06 | 16.88 | 7.21 | 457885 | 12.26601748 | CS |
| 156 | -9 | -47.9233226837 | 18.78 | 19.195 | 4.12 | 331226 | 11.02240016 | CS |
| 260 | -3.87 | -28.3516483516 | 13.65 | 45 | 4.12 | 303607 | 15.99168795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 9.78 | -0.71 | -6.77 | 10.57 | 10.57 | 9.78 | 264156 |
| 1726871700 | 10.49 | -0.51 | -4.64 | 10.98 | 10.99 | 10.39 | 2078017 |
| 1726785300 | 11 | 0.31 | 2.90 | 10.94 | 11.23 | 10.74 | 272047 |
| 1726698900 | 10.69 | 0.12 | 1.14 | 10.56 | 10.99 | 10.55 | 249368 |
| 1726612500 | 10.57 | -0.2 | -1.86 | 10.83 | 11.125 | 10.46 | 763330 |
| 1726526100 | 10.77 | -0.37 | -3.32 | 11.2 | 11.25 | 10.5175 | 395322 |
| 1726266900 | 11.14 | 0.68 | 6.50 | 10.59 | 11.26 | 10.4 | 427564 |
| 1726180500 | 10.46 | -0.26 | -2.43 | 10.73 | 10.89 | 10.44 | 554901 |
| 1726094100 | 10.72 | -0.49 | -4.37 | 11.08 | 11.42 | 10.65 | 319331 |
| 1726007700 | 11.21 | -0.66 | -5.56 | 11.85 | 12 | 11.19 | 556002 |
| 1725921300 | 11.87 | -0.47 | -3.81 | 12.19 | 12.81 | 11.72 | 350859 |
| 1725662100 | 12.34 | -0.53 | -4.12 | 13.14 | 13.14 | 12.23 | 234664 |
| 1725575700 | 12.87 | -0.05 | -0.39 | 13.1 | 13.1 | 12.6 | 223263 |
| 1725489300 | 12.92 | 0.55 | 4.45 | 12.27 | 13.03 | 12.255 | 197177 |
| 1725402900 | 12.37 | -1.02 | -7.62 | 13.37 | 13.5225 | 12.14 | 252463 |
| 1725057300 | 13.39 | 0.39 | 3.00 | 13.09 | 13.47 | 12.68 | 725197 |
| 1724970900 | 13 | 0.11 | 0.85 | 13.02 | 13.33 | 12.86 | 189266 |
| 1724884500 | 12.89 | 0.21 | 1.66 | 12.62 | 13.05 | 12.53 | 214335 |
| 1724798100 | 12.68 | -0.38 | -2.91 | 13.04 | 13.04 | 12.42 | 352972 |
| 1724711700 | 13.06 | 0.43 | 3.40 | 12.63 | 13.09 | 12.565 | 150005 |
| 1724452500 | 12.63 | 0.21 | 1.69 | 12.4 | 12.695 | 12.33 | 168946 |
| 1724366100 | 12.42 | -0.16 | -1.27 | 12.48 | 12.605 | 12.14 | 154260 |
| 1724279700 | 12.58 | 0.06 | 0.52 | 12.58 | 12.75 | 12.22 | 169534 |
| 1724193300 | 12.515 | 0.28 | 2.25 | 12.12 | 12.71 | 12.12 | 156003 |
| 1724106900 | 12.24 | 0.24 | 2.00 | 12 | 12.35 | 11.44 | 526811 |
| 1723847700 | 12 | -0.79 | -6.18 | 12.77 | 12.77 | 11.84 | 539762 |
| 1723761300 | 12.79 | 0.3 | 2.40 | 12.69 | 13.155 | 12.53 | 179069 |
| 1723674900 | 12.49 | -0.49 | -3.78 | 13.06 | 13.13 | 12.48 | 159600 |
| 1723588500 | 12.98 | 0.01 | 0.08 | 13.08 | 13.17 | 12.88 | 129962 |
| 1723502100 | 12.97 | 0.07 | 0.54 | 12.9 | 13.27 | 12.77 | 126825 |
| 1723242900 | 12.9 | -0.15 | -1.15 | 13.13 | 13.15 | 12.83 | 133892 |
| 1723156500 | 13.05 | 0.55 | 4.40 | 12.65 | 13.14 | 12.54 | 88654 |
| 1723070100 | 12.5 | -0.45 | -3.47 | 13.21 | 13.21 | 12.47 | 145111 |
| 1722983700 | 12.95 | 0.16 | 1.25 | 12.94 | 13.16 | 12.805 | 207529 |
| 1722897300 | 12.79 | -0.38 | -2.89 | 12.11 | 12.885 | 12.11 | 239291 |
| 1722638100 | 13.17 | -0.66 | -4.77 | 13.37 | 13.55 | 12.99 | 160788 |
| 1722551700 | 13.83 | -0.71 | -4.88 | 14.56 | 14.84 | 13.79 | 407780 |
| 1722465300 | 14.54 | 0.27 | 1.89 | 14.47 | 14.805 | 14.11 | 368575 |
| 1722378900 | 14.27 | -0.21 | -1.45 | 14.55 | 14.695 | 13.98 | 148505 |
| 1722292500 | 14.48 | -0.31 | -2.10 | 14.83 | 14.97 | 14.16 | 171475 |
| 1722033300 | 14.79 | 0.4 | 2.78 | 14.57 | 14.93 | 14.52 | 226454 |
| 1721946900 | 14.39 | -0.08 | -0.55 | 14.58 | 14.67 | 14.12 | 228748 |
| 1721860500 | 14.47 | -0.92 | -5.98 | 15.26 | 15.5 | 14.41 | 221068 |
| 1721774100 | 15.39 | 0.25 | 1.65 | 15.07 | 15.5 | 14.92 | 477134 |
| 1721687700 | 15.14 | 0.59 | 4.05 | 14.6 | 15.2 | 14.42 | 211151 |
| 1721428500 | 14.55 | 0.35 | 2.46 | 14.28 | 14.645 | 14.18 | 203044 |
| 1721342100 | 14.2 | -0.77 | -5.14 | 14.94 | 14.94 | 14 | 274957 |
| 1721255700 | 14.97 | -0.28 | -1.84 | 15 | 15.17 | 14.75 | 355946 |
| 1721169300 | 15.25 | 0.29 | 1.94 | 14.98 | 15.4 | 14.9 | 803532 |
| 1721082900 | 14.96 | 1.92 | 14.72 | 13.18 | 15.39 | 13.18 | 968951 |
| 1720823700 | 13.04 | 0.54 | 4.32 | 12.63 | 13.22 | 12.37 | 598201 |
| 1720737300 | 12.5 | -0.07 | -0.56 | 12.6 | 12.73 | 12.0154 | 362660 |
| 1720650900 | 12.57 | 0.29 | 2.36 | 12.32 | 12.59 | 11.92 | 293977 |
| 1720564500 | 12.28 | 0.08 | 0.66 | 12.15 | 12.33 | 12.01 | 386809 |
| 1720478100 | 12.2 | 0.41 | 3.48 | 11.79 | 12.43 | 11.72 | 305847 |
| 1720218900 | 11.79 | 0.07 | 0.60 | 11.55 | 12.07 | 11.45 | 267570 |
| 1720040640 | 11.72 | 0.21 | 1.82 | 11.44 | 11.76 | 11.44 | 139487 |
| 1719959700 | 11.51 | -0.38 | -3.20 | 11.91 | 12 | 11.48 | 249948 |
| 1719873300 | 11.89 | -0.16 | -1.33 | 11.66 | 11.98 | 11.53 | 306540 |
| 1719614100 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1719527700 | 12.05 | 0.74 | 6.54 | 11.29 | 12.06 | 11.19 | 251695 |
| 1719441300 | 11.31 | -0.24 | -2.08 | 11.56 | 11.89 | 10.845 | 635654 |
| 1719354900 | 11.55 | -0.17 | -1.45 | 11.72 | 11.82 | 11.44 | 171047 |
| 1719268500 | 11.72 | -0.02 | -0.17 | 11.77 | 11.97 | 11.61 | 167750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
