KalVista Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	10.82	11.16	10.70	10.70	-	-1.92%	114,028
Oct 31, 2025	11.06	11.27	10.86	10.91	10.91	-0.55%	856,471
Oct 30, 2025	11.00	11.30	10.92	10.97	10.97	0.09%	694,502
Oct 29, 2025	11.05	11.25	10.86	10.96	10.96	-1.53%	791,108
Oct 28, 2025	11.20	11.42	11.01	11.13	11.13	-0.89%	1,672,219
Oct 27, 2025	11.13	11.49	10.98	11.23	11.23	0.90%	1,107,456
Oct 24, 2025	11.12	11.31	10.91	11.13	11.13	1.18%	1,223,600
Oct 23, 2025	11.16	11.25	10.84	11.00	11.00	-1.17%	1,130,706
Oct 22, 2025	11.50	11.56	10.93	11.13	11.13	-2.62%	815,058
Oct 21, 2025	11.38	11.65	11.22	11.43	11.43	-0.95%	715,154
Oct 20, 2025	11.15	11.55	10.84	11.54	11.54	3.96%	1,225,694
Oct 17, 2025	11.01	11.28	10.75	11.10	11.10	0.54%	1,172,319
Oct 16, 2025	12.00	12.23	11.03	11.04	11.04	-7.54%	1,380,341
Oct 15, 2025	11.54	12.06	11.47	11.94	11.94	3.47%	1,281,565
Oct 14, 2025	11.28	11.78	11.21	11.54	11.54	1.94%	719,548
Oct 13, 2025	11.41	11.65	11.09	11.32	11.32	-1.57%	917,107
Oct 10, 2025	11.80	11.80	11.30	11.50	11.50	-2.62%	1,152,496
Oct 9, 2025	11.52	12.00	11.34	11.81	11.81	2.79%	864,987
Oct 8, 2025	11.02	11.59	10.82	11.49	11.49	5.22%	1,276,562
Oct 7, 2025	10.93	11.06	10.68	10.92	10.92	-0.36%	1,526,608
Oct 6, 2025	12.02	12.09	10.75	10.96	10.96	-7.51%	2,479,015
Oct 3, 2025	11.81	11.93	11.60	11.85	11.85	0.85%	1,736,725
Oct 2, 2025	12.05	12.13	11.64	11.75	11.75	-2.49%	1,598,409
Oct 1, 2025	12.19	12.43	11.98	12.05	12.05	-1.07%	1,015,712
Sep 30, 2025	12.21	12.36	11.93	12.18	12.18	-0.25%	1,137,946
Sep 29, 2025	12.50	12.74	12.09	12.21	12.21	-1.53%	1,152,210
Sep 26, 2025	12.12	12.48	11.99	12.40	12.40	2.52%	2,002,102
Sep 25, 2025	12.47	12.48	11.54	12.10	12.10	-6.46%	5,553,140
Sep 24, 2025	13.05	13.28	12.91	12.93	12.93	-0.69%	609,174
Sep 23, 2025	13.12	13.27	12.94	13.02	13.02	-0.61%	622,708
Sep 22, 2025	13.02	13.37	12.86	13.10	13.10	-0.53%	875,491
Sep 19, 2025	14.06	14.16	13.14	13.17	13.17	-5.12%	1,785,156
Sep 18, 2025	13.41	13.91	13.41	13.88	13.88	3.74%	561,516
Sep 17, 2025	13.49	13.93	13.35	13.38	13.38	-0.89%	606,392
Sep 16, 2025	13.65	14.25	13.47	13.50	13.50	-0.88%	871,432
Sep 15, 2025	13.98	14.14	13.50	13.62	13.62	-2.78%	895,207
Sep 12, 2025	14.61	14.89	13.44	14.01	14.01	-5.40%	2,227,481
Sep 11, 2025	16.99	17.28	13.26	14.81	14.81	-3.77%	2,892,782
Sep 10, 2025	15.61	15.78	15.21	15.39	15.39	-1.41%	939,164
Sep 9, 2025	16.00	16.14	15.36	15.61	15.61	-2.19%	1,086,873
Sep 8, 2025	15.84	16.33	15.65	15.96	15.96	0.88%	1,387,547
Sep 5, 2025	15.26	15.85	15.04	15.82	15.82	4.08%	1,079,808
Sep 4, 2025	13.99	15.30	13.72	15.20	15.20	7.34%	1,323,644
Sep 3, 2025	14.29	14.79	14.14	14.16	14.16	-0.91%	1,418,230
Sep 2, 2025	13.47	14.30	13.47	14.29	14.29	6.17%	1,140,264
Aug 29, 2025	13.50	13.78	13.23	13.46	13.46	-0.37%	436,472
Aug 28, 2025	13.65	13.96	13.38	13.51	13.51	-0.59%	416,822
Aug 27, 2025	13.17	13.62	13.12	13.59	13.59	3.27%	342,040
Aug 26, 2025	12.90	13.20	12.90	13.16	13.16	1.31%	886,100
Aug 25, 2025	13.42	13.65	12.98	12.99	12.99	-3.13%	543,290