KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
13.21
-0.42 (-3.08%)
At close: Aug 1, 2025, 4:00 PM
13.75
+0.54 (4.09%)
After-hours: Aug 1, 2025, 7:46 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |