KalVista Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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