KalVista Pharmaceuticals Inc (KALV)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.095 | -12.2414756847 | 8.945 | 9.1549 | 7.85 | 173847 | 8.6573157 | CS |
| 4 | -0.678 | -7.95028142589 | 8.528 | 9.22 | 7.85 | 369033 | 8.60138783 | CS |
| 12 | -4.31 | -35.4440789474 | 12.16 | 12.85 | 7.85 | 357551 | 9.72015752 | CS |
| 26 | -4.47 | -36.2824675325 | 12.32 | 15.5 | 7.85 | 360175 | 11.16414448 | CS |
| 52 | -4.76 | -37.7478191911 | 12.61 | 16.88 | 7.85 | 465843 | 12.34679722 | CS |
| 156 | -4.92 | -38.5277995301 | 12.77 | 17.345 | 4.12 | 346949 | 10.65499245 | CS |
| 260 | -8.01 | -50.5044136192 | 15.86 | 45 | 4.12 | 316678 | 15.67732677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.85 | -0.39 | -4.73 | 8.09 | 8.21 | 7.745 | 418445 |
| 1736379300 | 8.24 | -0.52 | -5.94 | 8.65 | 8.74 | 8.21 | 189937 |
| 1736292900 | 8.76 | 0.08 | 0.92 | 8.95 | 9.08 | 8.65 | 194774 |
| 1736206500 | 8.68 | -0.35 | -3.88 | 9.05 | 9.1 | 8.6199999 | 182208 |
| 1735947300 | 9.03 | 0.17 | 1.92 | 8.95 | 9.1549 | 8.9 | 152411 |
| 1735860900 | 8.86 | 0.39 | 4.60 | 8.6 | 9.035 | 8.48 | 273516 |
| 1735688100 | 8.47 | 0.08 | 0.95 | 8.44 | 8.59 | 8.24 | 177308 |
| 1735601700 | 8.39 | -0.14 | -1.64 | 8.5 | 8.52 | 8.2568 | 232895 |
| 1735342500 | 8.53 | -0.3 | -3.40 | 8.77 | 8.8 | 8.46 | 231988 |
| 1735256100 | 8.83 | 0.07 | 0.80 | 8.66 | 8.83 | 8.49 | 159415 |
| 1735077840 | 8.76 | -0.07 | -0.79 | 8.82 | 8.825 | 8.475 | 125256 |
| 1734996900 | 8.83 | 0.47 | 5.62 | 8.46 | 8.86 | 8.15 | 848899 |
| 1734737700 | 8.36 | 0.27 | 3.34 | 7.98 | 8.55 | 7.97 | 1014235 |
| 1734651300 | 8.09 | -0.37 | -4.37 | 8.45 | 8.7 | 8.07 | 408839 |
| 1734564900 | 8.46 | -0.19 | -2.20 | 9.3 | 9.3 | 8.25 | 770987 |
| 1734478500 | 8.65 | -0.3 | -3.35 | 8.94 | 9.07 | 8.52 | 377833 |
| 1734392100 | 8.95 | 0.26 | 2.99 | 8.86 | 9.22 | 8.615 | 645036 |
| 1734132900 | 8.69 | -0.06 | -0.63 | 8.61 | 8.91 | 8.48 | 412773 |
| 1734046500 | 8.7449999 | -0.35 | -3.80 | 9.09 | 9.15 | 8.5 | 377157 |
| 1733960100 | 9.09 | -0.35 | -3.71 | 9.57 | 9.57 | 9.07 | 219045 |
| 1733873700 | 9.44 | 0.1 | 1.07 | 9.36 | 9.59 | 9.13 | 247562 |
| 1733787300 | 9.34 | -0.47 | -4.79 | 9.75 | 9.8699999 | 9.32 | 318003 |
| 1733528100 | 9.81 | 0.76 | 8.34 | 9 | 9.86 | 8.98 | 362084 |
| 1733441700 | 9.055 | -0.41 | -4.28 | 9.69 | 9.84 | 9 | 335054 |
| 1733355300 | 9.46 | -0.27 | -2.77 | 9.67 | 10.2 | 9.35 | 345555 |
| 1733268900 | 9.73 | -0.54 | -5.26 | 10.2 | 10.2 | 9.71 | 216674 |
| 1733182500 | 10.27 | 0.21 | 2.09 | 10 | 10.48 | 9.885 | 298306 |
| 1732917840 | 10.06 | -0.03 | -0.30 | 10.01 | 10.21 | 9.83 | 302305 |
| 1732750500 | 10.09 | 0.11 | 1.10 | 10.08 | 10.265 | 9.95 | 162899 |
| 1732664100 | 9.98 | -0.09 | -0.89 | 9.8699999 | 10.07 | 9.68 | 235648 |
| 1732577700 | 10.07 | -0.08 | -0.79 | 10.38 | 10.48 | 9.97 | 971331 |
| 1732318500 | 10.15 | 0.83 | 8.85 | 9.39 | 10.22 | 9.3 | 405001 |
| 1732232100 | 9.325 | 0.36 | 4.07 | 9.02 | 9.33 | 8.75 | 493279 |
| 1732145700 | 8.96 | -0.09 | -0.99 | 9 | 9.4 | 8.895 | 419335 |
| 1732059300 | 9.05 | -0.25 | -2.69 | 9.22 | 9.4 | 8.94 | 479686 |
| 1731972900 | 9.3 | -0.19 | -2.00 | 9.49 | 9.57 | 8.75 | 905580 |
| 1731713700 | 9.49 | -0.31 | -3.16 | 9.96 | 9.96 | 9.34 | 816274 |
| 1731627300 | 9.8 | -0.65 | -6.22 | 10.47 | 10.49 | 9.75 | 521824 |
| 1731540900 | 10.45 | -0.22 | -2.06 | 10.75 | 10.97 | 10.435 | 314169 |
| 1731454500 | 10.67 | -0.42 | -3.79 | 11.11 | 11.215 | 10.58 | 392189 |
| 1731368100 | 11.09 | -0.32 | -2.80 | 11.38 | 11.62 | 10.88 | 468257 |
| 1731108900 | 11.41 | 0.23 | 2.06 | 11.18 | 11.41 | 10.94 | 338621 |
| 1731022500 | 11.18 | -0.23 | -2.02 | 11.35 | 11.575 | 11.015 | 227064 |
| 1730936100 | 11.41 | 0.16 | 1.42 | 12 | 12 | 11.21 | 404248 |
| 1730849700 | 11.25 | -0.38 | -3.27 | 11.45 | 11.71 | 10.78 | 622681 |
| 1730763300 | 11.63 | 1.02 | 9.61 | 11.3 | 12.85 | 10.915 | 755375 |
| 1730500500 | 10.61 | 0.34 | 3.31 | 10.29 | 10.72 | 10.215 | 281259 |
| 1730414100 | 10.27 | -0.93 | -8.30 | 11.16 | 11.42 | 10.01 | 493166 |
| 1730327700 | 11.2 | -0.59 | -5.00 | 11.66 | 11.84 | 11.17 | 88572 |
| 1730241300 | 11.79 | -0.3 | -2.48 | 12.05 | 12.15 | 11.63 | 92000 |
| 1730154900 | 12.09 | 0.41 | 3.51 | 11.77 | 12.34 | 11.77 | 107762 |
| 1729895700 | 11.68 | -0.39 | -3.23 | 12.16 | 12.23 | 11.68 | 119130 |
| 1729809300 | 12.07 | 0.06 | 0.50 | 12.01 | 12.14 | 11.77 | 300137 |
| 1729722900 | 12.01 | -0.34 | -2.75 | 12.34 | 12.415 | 11.83 | 199168 |
| 1729636500 | 12.35 | 0.03 | 0.24 | 12.25 | 12.4 | 12.05 | 92370 |
| 1729550100 | 12.32 | -0.18 | -1.44 | 12.48 | 12.5 | 12.17 | 107905 |
| 1729290900 | 12.5 | 0.41 | 3.39 | 12.16 | 12.52 | 12.095 | 119396 |
| 1729204500 | 12.09 | -0.24 | -1.95 | 12.31 | 12.33 | 11.98 | 127877 |
| 1729118100 | 12.33 | 0.35 | 2.92 | 12.1 | 12.5 | 11.933 | 251766 |
| 1729031700 | 11.98 | 0.26 | 2.22 | 11.72 | 12.03 | 11.465 | 176548 |
| 1728945300 | 11.72 | 0.09 | 0.77 | 11.58 | 11.75 | 11.45 | 129909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
