KalVista Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	12.48	13.07	12.42	12.72	-	1.03%	452,119
Aug 13, 2025	12.26	12.80	12.19	12.59	12.59	2.78%	753,390
Aug 12, 2025	12.55	12.78	12.18	12.25	12.25	-2.08%	480,988
Aug 11, 2025	12.37	12.53	12.25	12.51	12.51	0.81%	449,800
Aug 8, 2025	12.55	12.81	12.19	12.41	12.41	-1.97%	585,153
Aug 7, 2025	12.84	12.87	12.41	12.66	12.66	-0.86%	645,879
Aug 6, 2025	12.96	13.04	12.51	12.77	12.77	-2.15%	656,580
Aug 5, 2025	13.30	13.35	12.85	13.05	13.05	-1.95%	701,668
Aug 4, 2025	13.36	13.54	13.10	13.31	13.31	0.76%	985,459
Aug 1, 2025	13.58	13.83	13.19	13.21	13.21	-3.08%	856,427
Jul 31, 2025	13.71	13.86	13.43	13.63	13.63	-1.52%	766,078
Jul 30, 2025	13.82	14.35	13.69	13.84	13.84	0.65%	923,694
Jul 29, 2025	13.41	13.93	13.26	13.75	13.75	1.33%	981,592
Jul 28, 2025	14.60	14.78	13.55	13.57	13.57	-6.93%	1,893,881
Jul 25, 2025	15.63	15.63	14.48	14.58	14.58	-6.54%	1,015,699
Jul 24, 2025	15.56	15.76	15.36	15.60	15.60	0.26%	745,740
Jul 23, 2025	15.98	16.09	15.53	15.56	15.56	-1.58%	1,157,139
Jul 22, 2025	15.56	15.91	15.21	15.81	15.81	1.61%	739,660
Jul 21, 2025	15.42	15.74	15.20	15.56	15.56	1.10%	710,638
Jul 18, 2025	15.90	16.23	15.30	15.39	15.39	-3.87%	1,279,141
Jul 17, 2025	15.75	16.20	15.59	16.01	16.01	1.39%	1,885,744
Jul 16, 2025	15.32	15.85	15.09	15.79	15.79	4.09%	1,199,468
Jul 15, 2025	15.24	15.24	14.67	15.17	15.17	-0.33%	1,421,293
Jul 14, 2025	14.29	15.24	13.85	15.22	15.22	4.82%	1,390,100
Jul 11, 2025	14.88	15.00	13.85	14.52	14.52	-6.38%	2,086,126
Jul 10, 2025	16.00	16.32	15.08	15.51	15.51	-3.00%	2,008,595
Jul 9, 2025	15.22	16.11	14.95	15.99	15.99	6.96%	3,008,717
Jul 8, 2025	15.43	16.14	14.81	14.95	14.95	-0.73%	3,437,822
Jul 7, 2025	14.02	15.91	13.34	15.06	15.06	25.71%	11,302,676
Jul 3, 2025	11.88	12.03	11.64	11.98	11.98	1.70%	338,543
Jul 2, 2025	11.46	12.00	11.33	11.78	11.78	1.64%	755,330
Jul 1, 2025	11.25	11.90	11.15	11.59	11.59	2.52%	862,155
Jun 30, 2025	11.44	11.72	11.10	11.31	11.31	-0.92%	776,997
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