USD
Datos históricos de KalVista Pharmaceuticals, Inc.
KalVista Pharmaceuticals, Inc. · KALV
$26.99
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:20:20 UTC
- Variación en el periodo
- +134.78%
- Máximo
- US$27.00
- 10 de junio de 2026
- Mínimo
- US$10.41
- 7 de noviembre de 2025
- Volumen medio diario
- 2.03 M
Del 10 de octubre de 2025 al 10 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2026 | 26.98 | 27.00 | 26.98 | 27.00 | +0.04% | 4.27 M |
| 9 jun 2026 | 26.99 | 27.00 | 26.98 | 26.99 | 0.00% | 1.54 M |
| 8 jun 2026 | 26.97 | 26.99 | 26.97 | 26.99 | +0.15% | 1.87 M |
| 5 jun 2026 | 26.96 | 26.97 | 26.94 | 26.95 | 0.00% | 1.83 M |
| 4 jun 2026 | 26.95 | 26.96 | 26.95 | 26.95 | 0.00% | 826,065.691 |
| 3 jun 2026 | 26.95 | 26.96 | 26.94 | 26.95 | +0.04% | 6.43 M |
| 2 jun 2026 | 26.95 | 26.95 | 26.94 | 26.94 | 0.00% | 1.51 M |
| 1 jun 2026 | 26.92 | 26.98 | 26.91 | 26.94 | +0.26% | 2.61 M |
| 29 may 2026 | 26.79 | 26.87 | 26.79 | 26.87 | +0.37% | 1.33 M |
| 28 may 2026 | 26.80 | 26.81 | 26.77 | 26.77 | −0.07% | 918,185.524 |
| 27 may 2026 | 26.78 | 26.83 | 26.77 | 26.79 | −0.07% | 2.47 M |
| 26 may 2026 | 26.81 | 26.82 | 26.77 | 26.81 | +0.07% | 8.07 M |
| 22 may 2026 | 26.78 | 26.80 | 26.77 | 26.79 | +0.07% | 1.57 M |
| 21 may 2026 | 26.79 | 26.81 | 26.77 | 26.77 | −0.15% | 1.65 M |
| 20 may 2026 | 26.77 | 26.83 | 26.76 | 26.81 | +0.15% | 5.54 M |
| 19 may 2026 | 26.76 | 26.83 | 26.71 | 26.77 | +0.04% | 8.05 M |
| 18 may 2026 | 26.77 | 26.77 | 26.72 | 26.76 | +0.11% | 2.05 M |
| 15 may 2026 | 26.78 | 26.78 | 26.73 | 26.73 | −0.11% | 8.87 M |
| 14 may 2026 | 26.81 | 26.82 | 26.75 | 26.76 | −0.15% | 3.47 M |
| 13 may 2026 | 26.78 | 26.85 | 26.77 | 26.80 | +0.26% | 2.28 M |
| 12 may 2026 | 26.72 | 26.75 | 26.68 | 26.73 | +0.07% | 2.25 M |
| 11 may 2026 | 26.73 | 26.76 | 26.70 | 26.71 | −0.07% | 1.94 M |
| 8 may 2026 | 26.74 | 26.75 | 26.70 | 26.73 | +0.04% | 2.35 M |
| 7 may 2026 | 26.72 | 26.74 | 26.70 | 26.72 | 0.00% | 1.5 M |
| 6 may 2026 | 26.69 | 26.85 | 26.66 | 26.72 | +0.04% | 6.49 M |
| 5 may 2026 | 26.67 | 26.72 | 26.66 | 26.71 | +0.19% | 5.32 M |
| 4 may 2026 | 26.67 | 26.70 | 26.63 | 26.66 | +0.04% | 4.14 M |
| 1 may 2026 | 26.66 | 26.69 | 26.64 | 26.65 | −0.04% | 5.12 M |
| 30 abr 2026 | 26.67 | 26.70 | 26.64 | 26.66 | −0.04% | 13.63 M |
| 29 abr 2026 | 26.70 | 26.76 | 26.66 | 26.67 | +38.62% | 71.37 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.