KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
11.41
-0.09 (-0.78%)
At close: Jun 27, 2025, 4:00 PM
11.85
+0.44 (3.86%)
After-hours: Jun 27, 2025, 7:06 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.35 | 12.17 | 11.25 | 11.41 | 11.41 | -0.78% | 1,079,408 |
| Jun 26, 2025 | 11.78 | 11.80 | 11.10 | 11.50 | 11.50 | -1.54% | 907,895 |
| Jun 25, 2025 | 11.71 | 12.07 | 11.55 | 11.68 | 11.68 | -0.17% | 1,302,071 |
| Jun 24, 2025 | 12.06 | 12.63 | 9.83 | 11.70 | 11.70 | -1.93% | 4,395,064 |
| Jun 23, 2025 | 12.27 | 12.32 | 11.76 | 11.93 | 11.93 | -1.81% | 623,216 |
| Jun 20, 2025 | 12.40 | 12.56 | 12.06 | 12.15 | 12.15 | -1.30% | 1,360,887 |
| Jun 18, 2025 | 12.18 | 12.70 | 12.06 | 12.31 | 12.31 | 1.36% | 1,754,843 |
| Jun 17, 2025 | 13.21 | 13.38 | 12.12 | 12.15 | 12.15 | -6.86% | 1,822,930 |
| Jun 16, 2025 | 12.42 | 13.25 | 12.16 | 13.04 | 13.04 | 0.62% | 1,796,694 |
| Jun 13, 2025 | 13.00 | 13.37 | 12.84 | 12.96 | 12.96 | -0.99% | 772,130 |
| Jun 12, 2025 | 13.42 | 13.64 | 13.05 | 13.09 | 13.09 | -2.75% | 545,158 |
| Jun 11, 2025 | 14.51 | 14.51 | 13.45 | 13.46 | 13.46 | -5.28% | 752,599 |
| Jun 10, 2025 | 14.84 | 14.87 | 14.18 | 14.21 | 14.21 | -3.73% | 644,484 |
| Jun 9, 2025 | 14.50 | 14.85 | 14.32 | 14.76 | 14.76 | 2.75% | 698,763 |
| Jun 6, 2025 | 14.00 | 14.40 | 13.92 | 14.37 | 14.37 | 4.09% | 544,548 |
| Jun 5, 2025 | 13.54 | 13.81 | 13.41 | 13.80 | 13.80 | 1.92% | 418,591 |
| Jun 4, 2025 | 13.40 | 13.57 | 13.24 | 13.54 | 13.54 | 1.42% | 543,109 |
| Jun 3, 2025 | 12.93 | 13.91 | 12.62 | 13.35 | 13.35 | 3.33% | 914,521 |
| Jun 2, 2025 | 12.01 | 13.37 | 12.01 | 12.92 | 12.92 | 9.49% | 965,594 |
| May 30, 2025 | 11.82 | 11.87 | 11.44 | 11.80 | 11.80 | -0.76% | 703,041 |
| May 29, 2025 | 11.55 | 11.93 | 11.31 | 11.89 | 11.89 | 4.30% | 445,968 |
| May 28, 2025 | 11.22 | 11.55 | 11.11 | 11.40 | 11.40 | 1.60% | 353,617 |
| May 27, 2025 | 11.60 | 11.69 | 11.18 | 11.22 | 11.22 | -2.18% | 672,869 |
| May 23, 2025 | 11.31 | 11.79 | 11.20 | 11.47 | 11.47 | 0.44% | 369,459 |
| May 22, 2025 | 11.73 | 12.06 | 11.30 | 11.42 | 11.42 | -3.79% | 549,288 |
| May 21, 2025 | 12.07 | 12.26 | 11.79 | 11.87 | 11.87 | -3.02% | 526,642 |
| May 20, 2025 | 12.08 | 12.25 | 11.90 | 12.24 | 12.24 | 1.41% | 349,114 |
| May 19, 2025 | 11.85 | 12.25 | 11.60 | 12.07 | 12.07 | 1.17% | 608,280 |
| May 16, 2025 | 11.68 | 12.10 | 11.61 | 11.93 | 11.93 | 2.32% | 413,615 |
| May 15, 2025 | 11.41 | 11.76 | 11.29 | 11.66 | 11.66 | 2.82% | 357,903 |
| May 14, 2025 | 11.67 | 11.80 | 11.21 | 11.34 | 11.34 | -2.58% | 339,202 |
| May 13, 2025 | 12.06 | 12.22 | 11.57 | 11.64 | 11.64 | -4.43% | 466,891 |
| May 12, 2025 | 12.00 | 12.52 | 11.99 | 12.18 | 12.18 | 2.35% | 543,238 |
| May 9, 2025 | 12.20 | 12.71 | 11.88 | 11.90 | 11.90 | -2.38% | 377,248 |
| May 8, 2025 | 12.43 | 12.46 | 11.31 | 12.19 | 12.19 | -0.49% | 539,880 |
| May 7, 2025 | 12.82 | 12.82 | 12.19 | 12.25 | 12.25 | -1.92% | 491,325 |
| May 6, 2025 | 12.91 | 13.04 | 12.34 | 12.49 | 12.49 | -4.66% | 651,726 |
| May 5, 2025 | 13.67 | 13.71 | 13.07 | 13.10 | 13.10 | -3.32% | 645,999 |
| May 2, 2025 | 13.66 | 13.91 | 13.45 | 13.55 | 13.55 | -0.37% | 520,716 |
| May 1, 2025 | 13.89 | 13.91 | 13.28 | 13.60 | 13.60 | -1.23% | 611,109 |
| Apr 30, 2025 | 13.06 | 14.00 | 12.90 | 13.77 | 13.77 | 5.28% | 878,535 |
| Apr 29, 2025 | 13.08 | 13.40 | 12.78 | 13.08 | 13.08 | 0.62% | 413,714 |
| Apr 28, 2025 | 13.09 | 13.20 | 12.83 | 13.00 | 13.00 | 0.08% | 283,745 |
| Apr 25, 2025 | 12.90 | 13.19 | 12.54 | 12.99 | 12.99 | 0.85% | 347,939 |
| Apr 24, 2025 | 12.44 | 13.12 | 12.38 | 12.88 | 12.88 | 3.45% | 645,028 |
| Apr 23, 2025 | 12.58 | 12.69 | 12.10 | 12.45 | 12.45 | 1.22% | 442,951 |
| Apr 22, 2025 | 12.13 | 12.52 | 12.11 | 12.30 | 12.30 | 2.41% | 358,409 |
| Apr 21, 2025 | 11.90 | 12.82 | 11.77 | 12.01 | 12.01 | 0.08% | 478,593 |
| Apr 17, 2025 | 11.73 | 12.17 | 11.73 | 12.00 | 12.00 | 2.17% | 495,506 |
| Apr 16, 2025 | 11.91 | 11.91 | 11.42 | 11.75 | 11.75 | -2.29% | 492,177 |