KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
11.32
-0.18 (-1.57%)
At close: Oct 13, 2025, 4:00 PM EDT
11.16
-0.16 (-1.41%)
After-hours: Oct 13, 2025, 6:14 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.41 | 11.65 | 11.09 | 11.48 | - | -0.17% | 519,592 |
| 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 |
| Aug 22, 2025 | 13.12 | 13.53 | 12.87 | 13.41 | 13.41 | 3.47% | 590,122 |
| Aug 21, 2025 | 12.83 | 13.04 | 12.68 | 12.96 | 12.96 | 0.39% | 396,917 |
| Aug 20, 2025 | 12.81 | 12.98 | 12.30 | 12.91 | 12.91 | 0.78% | 577,212 |
| Aug 19, 2025 | 13.38 | 13.38 | 12.66 | 12.81 | 12.81 | -3.97% | 595,438 |
| Aug 18, 2025 | 12.89 | 13.52 | 12.81 | 13.34 | 13.34 | 3.57% | 1,002,511 |
| Aug 15, 2025 | 13.00 | 13.25 | 12.80 | 12.88 | 12.88 | -0.54% | 732,268 |
| Aug 14, 2025 | 12.48 | 13.14 | 12.42 | 12.95 | 12.95 | 2.86% | 931,882 |
| 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 |