Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	KALV	10.50	10.81	10.26	10.78	0.29	241,417	2,223	10.00	10.99
2024-04-25	Q	KALV	10.12	10.52	10.105	10.49	0.14	363,774	3,854	10.05	25.00
2024-04-24	Q	KALV	11.18	11.18	10.32	10.35	-0.86	482,332	3,149	9.99	14.00
2024-04-23	Q	KALV	11.43	11.7099	11.19	11.21	-0.23	192,444	2,340	11.00	12.04
2024-04-22	Q	KALV	11.61	11.78	11.355	11.44	-0.13	289,249	3,344	11.06	16.00
2024-04-19	Q	KALV	11.42	11.78	11.27	11.57	0.07	346,976	4,298	10.70	13.00
2024-04-18	Q	KALV	11.53	11.75	11.28	11.50	-0.15	408,653	4,241	11.06	11.70
2024-04-17	Q	KALV	11.80	11.94	11.65	11.65	-0.23	298,729	3,624	10.70	11.75
2024-04-16	Q	KALV	11.53	12.17	11.47	11.88	0.14	489,733	4,290	11.00	12.20
2024-04-15	Q	KALV	11.82	12.01	11.50	11.77	-0.12	313,461	4,368	11.06	36.89
2024-04-12	Q	KALV	11.88	12.05	11.70	11.89	-0.21	237,892	3,452	11.00	12.12
2024-04-11	Q	KALV	11.87	12.26	11.71	12.10	0.17	312,126	3,438	12.10	12.50
2024-04-10	Q	KALV	11.72	11.94	11.37	11.93	0.12	554,624	4,524	11.04	12.10
2024-04-09	Q	KALV	11.09	11.85	11.02	11.81	0.77	571,645	4,440	11.00	19.70
2024-04-08	Q	KALV	11.11	11.1967	10.82	11.04	-0.05	210,204	3,151	10.75	11.11
2024-04-05	Q	KALV	11.13	11.375	10.97	11.09	-0.12	184,357	2,178	10.82	16.00
2024-04-04	Q	KALV	11.30	11.42	10.945	11.21	-0.05	500,283	4,431	10.75	11.36
2024-04-03	Q	KALV	11.01	11.34	10.81	11.26	0.22	220,867	2,594	10.79	11.45
2024-04-02	Q	KALV	11.15	11.48	10.915	11.04	-0.36	1,473,247	2,697	11.04	11.35
2024-04-01	Q	KALV	11.77	11.79	11.03	11.40	-0.46	817,261	4,999	10.79	13.00
2024-03-29	Q	KALV	11.08	12.4555	10.92	11.86	0.79	0	0	11.60	13.00
2024-03-28	Q	KALV	11.08	12.4555	10.92	11.86	0.79	2,152,860	8,872	11.60	13.00
2024-03-27	Q	KALV	11.20	11.41	10.97	11.07	-0.04	266,044	2,863	10.79	11.50
2024-03-26	Q	KALV	11.22	11.3799	10.70	11.11	-0.02	520,289	4,718	10.79	11.20
2024-03-25	Q	KALV	11.74	11.84	11.04	11.13	-0.72	514,088	4,308	8.05	11.20
2024-03-22	Q	KALV	12.17	12.29	11.74	11.85	-0.30	270,720	3,138	8.02	13.50
2024-03-21	Q	KALV	12.30	12.70	12.065	12.15	-0.08	280,289	3,339	12.00	13.50
2024-03-20	Q	KALV	12.00	12.24	11.75	12.23	0.39	446,784	4,493	11.48	12.38
2024-03-19	Q	KALV	11.87	12.38	11.645	11.84	-0.15	454,903	3,720	11.50	13.00
2024-03-18	Q	KALV	11.92	12.35	11.58	11.99	0.06	560,270	3,584	11.50	23.45
2024-03-15	Q	KALV	12.42	12.56	11.87	11.93	-0.50	792,470	4,632	11.11	13.00
2024-03-14	Q	KALV	12.42	12.57	12.12	12.43	-0.06	461,750	4,866	12.00	12.88
2024-03-13	Q	KALV	12.58	12.78	12.42	12.49		408,314	3,885	12.00	12.88
2024-03-12	Q	KALV	12.86	13.07	12.31	12.49	-0.61	588,981	5,257	12.25	12.99
2024-03-11	Q	KALV	14.04	14.44	13.06	13.10	-1.26	664,526	5,946	11.95	14.42
2024-03-08	Q	KALV	14.14	14.53	13.75	14.36	0.355	1,217,102	10,412	11.52	43.50
2024-03-07	Q	KALV	13.79	14.45	12.865	14.005	-0.375	1,128,288	8,278	12.35	14.01
2024-03-06	Q	KALV	14.11	14.62	14.00	14.38	0.40	562,586	4,472	13.37	20.00
2024-03-05	Q	KALV	13.91	14.21	13.86	13.98	-0.05	434,326	4,020	4.00	14.50
2024-03-04	Q	KALV	14.27	14.27	13.855	14.03	-0.11	414,222	3,874	12.23	14.10
2024-03-01	Q	KALV	13.845	14.25	13.84	14.17	0.52	501,951	3,557	11.95	14.50
2024-02-29	Q	KALV	13.58	13.81	13.431	13.65	0.26	648,985	4,389	13.64	14.00
2024-02-28	Q	KALV	14.60	14.64	13.32	13.39	-1.23	960,744	8,646	13.37	14.50
2024-02-27	Q	KALV	13.87	14.80	13.82	14.62	0.93	1,040,192	7,784	14.18	16.00
2024-02-26	Q	KALV	13.10	13.76	12.72	13.69	1.11	964,701	6,354	12.62	13.69
2024-02-23	Q	KALV	12.50	12.698	11.93	12.58		1,303,155	8,301	11.80	13.00
2024-02-22	Q	KALV	13.11	13.165	12.48	12.58	-0.46	1,269,456	8,847	12.43	13.20
2024-02-21	Q	KALV	13.76	13.89	13.03	13.04	-0.76	1,011,205	7,740	11.69	13.28
2024-02-20	Q	KALV	14.60	14.78	13.6106	13.80	-1.06	1,385,225	11,833	13.61	14.91
2024-02-19	Q	KALV	14.66	15.00	14.31	14.86	0.10	0	0	14.30	14.81
2024-02-16	Q	KALV	14.66	15.00	14.31	14.86	0.10	1,209,564	10,553	14.30	14.81
2024-02-15	Q	KALV	16.08	16.8793	14.65	14.76	0.36	7,340,098	40,446	14.76	15.50
2024-02-14	Q	KALV	14.95	15.25	14.37	14.40	-0.45	1,604,098	14,009	16.00	16.35
2024-02-13	Q	KALV	15.84	16.127	13.26	14.85	-1.19	4,456,920	21,354	14.52	15.30
2024-02-12	Q	KALV	16.04	16.4004	15.80	16.04	0.04	453,491	4,302	14.64	16.41
2024-02-09	Q	KALV	15.47	16.24	15.30	16.00	1.10	451,665	4,403	15.20	18.92
2024-02-08	Q	KALV	14.48	14.91	14.35	14.90	0.45	444,992	5,033	8.00	16.40
2024-02-07	Q	KALV	14.79	14.98	14.31	14.45	-0.38	667,019	5,718	12.81	27.92
2024-02-06	Q	KALV	15.72	16.11	14.71	14.83	-1.02	510,071	4,567	14.00	14.82
2024-02-05	Q	KALV	15.20	16.12	15.01	15.85	0.63	422,124	3,874	15.25	26.00
2024-02-02	Q	KALV	15.56	16.08	15.09	15.22	-0.52	630,779	5,580	15.00	17.09
2024-02-01	Q	KALV	15.81	16.88	15.37	15.74	-0.03	901,765	6,539	14.00	17.00
2024-01-31	Q	KALV	14.76	16.21	14.504	15.77	0.96	922,713	8,259	14.99	17.00
2024-01-30	Q	KALV	14.39	14.94	14.15	14.81	0.48	936,267	4,629	14.67	25.00