KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
11.90
-0.29 (-2.42%)
At close: May 9, 2025, 4:00 PM
12.49
+0.60 (5.00%)
After-hours: May 9, 2025, 5:39 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 11.95 | 12.35 | 11.76 | 12.02 | 12.02 | 0.59% | 467,049 |
| Apr 14, 2025 | 11.72 | 12.06 | 11.42 | 11.95 | 11.95 | 4.00% | 465,970 |
| Apr 11, 2025 | 10.77 | 11.68 | 10.41 | 11.49 | 11.49 | 9.01% | 683,351 |
| Apr 10, 2025 | 10.50 | 10.75 | 10.03 | 10.54 | 10.54 | -2.59% | 494,897 |
| Apr 9, 2025 | 10.03 | 10.85 | 9.24 | 10.82 | 10.82 | 4.84% | 1,263,429 |
| Apr 8, 2025 | 11.56 | 11.83 | 10.13 | 10.32 | 10.32 | -10.26% | 1,115,538 |
| Apr 7, 2025 | 10.25 | 11.74 | 10.05 | 11.50 | 11.50 | 7.38% | 855,824 |
| Apr 4, 2025 | 11.00 | 11.28 | 9.94 | 10.71 | 10.71 | -5.39% | 1,341,800 |
| Apr 3, 2025 | 11.03 | 11.36 | 10.55 | 11.32 | 11.32 | 2.07% | 909,988 |
| Apr 2, 2025 | 11.28 | 11.49 | 10.84 | 11.09 | 11.09 | -0.58% | 918,573 |
| Apr 1, 2025 | 11.51 | 11.78 | 11.02 | 11.16 | 11.16 | -3.34% | 831,987 |
| Mar 31, 2025 | 11.76 | 11.76 | 11.05 | 11.54 | 11.54 | -3.27% | 440,756 |
| Mar 28, 2025 | 12.48 | 12.50 | 11.82 | 11.93 | 11.93 | -3.32% | 275,823 |
| Mar 27, 2025 | 12.10 | 12.39 | 12.00 | 12.34 | 12.34 | 2.24% | 466,185 |
| Mar 26, 2025 | 12.32 | 12.43 | 11.96 | 12.07 | 12.07 | -3.44% | 502,062 |
| Mar 25, 2025 | 12.44 | 12.58 | 11.83 | 12.50 | 12.50 | 2.04% | 838,237 |
| Mar 24, 2025 | 12.00 | 12.42 | 11.90 | 12.25 | 12.25 | 3.03% | 497,887 |
| Mar 21, 2025 | 11.94 | 12.22 | 11.83 | 11.89 | 11.89 | -0.92% | 1,224,635 |
| Mar 20, 2025 | 12.01 | 12.26 | 11.65 | 12.00 | 12.00 | -0.83% | 525,115 |
| Mar 19, 2025 | 12.31 | 12.48 | 11.92 | 12.10 | 12.10 | -2.18% | 506,674 |
| Mar 18, 2025 | 12.31 | 12.48 | 11.82 | 12.37 | 12.37 | -0.96% | 344,637 |
| Mar 17, 2025 | 12.66 | 12.74 | 12.28 | 12.49 | 12.49 | -0.87% | 475,527 |
| Mar 14, 2025 | 12.25 | 12.63 | 11.96 | 12.60 | 12.60 | 2.86% | 437,526 |
| Mar 13, 2025 | 12.35 | 12.57 | 11.96 | 12.25 | 12.25 | -1.61% | 403,082 |
| Mar 12, 2025 | 12.43 | 12.90 | 12.29 | 12.45 | 12.45 | 0.16% | 666,088 |
| Mar 11, 2025 | 11.99 | 12.67 | 11.76 | 12.43 | 12.43 | 3.67% | 734,118 |
| Mar 10, 2025 | 11.81 | 12.25 | 11.53 | 11.99 | 11.99 | 0.59% | 569,516 |
| Mar 7, 2025 | 11.97 | 12.20 | 11.74 | 11.92 | 11.92 | -0.50% | 595,472 |
| Mar 6, 2025 | 11.44 | 12.05 | 11.42 | 11.98 | 11.98 | 3.19% | 572,986 |
| Mar 5, 2025 | 11.39 | 11.63 | 11.00 | 11.61 | 11.61 | 3.02% | 865,386 |
| Mar 4, 2025 | 10.75 | 11.52 | 10.54 | 11.27 | 11.27 | 3.68% | 823,185 |
| Mar 3, 2025 | 11.51 | 11.75 | 10.71 | 10.87 | 10.87 | -4.61% | 1,061,241 |
| Feb 28, 2025 | 10.58 | 11.40 | 10.48 | 11.40 | 11.40 | 6.59% | 809,752 |