Skip to main content
KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
10.03
-0.61 (-5.73%)
At close: Feb 21, 2025, 4:00 PM
9.90
-0.13 (-1.30%)
After-hours: Feb 21, 2025, 7:44 PM EST

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.8510.859.9810.0310.03-5.73%448,032
Feb 20, 202510.7110.8310.5010.6410.64-0.65%335,563
Feb 19, 20259.7411.009.6410.7110.719.51%517,184
Feb 18, 20259.9410.119.639.789.780.20%283,349
Feb 14, 20259.569.939.399.769.762.41%202,230
Feb 13, 20259.359.558.999.539.532.14%276,016
Feb 12, 20259.419.479.019.339.330.65%528,765
Feb 11, 20259.099.308.969.279.270.87%239,831
Feb 10, 20259.229.298.849.199.19-0.11%310,086
Feb 7, 20259.589.689.159.209.20-4.37%303,813
Feb 6, 20259.9910.029.589.629.62-2.83%179,702
Feb 5, 20259.7010.039.659.909.901.54%355,204
Feb 4, 20259.669.949.399.759.755.75%457,485
Feb 3, 20258.779.438.749.229.223.48%362,992
Jan 31, 20259.129.128.678.918.911.60%347,523
Jan 30, 20258.879.098.718.778.77-381,957
Jan 29, 20258.848.938.528.778.77-1.13%212,998
Jan 28, 20258.768.938.508.878.871.14%429,816
Jan 27, 20258.569.138.498.778.771.86%300,139
Jan 24, 20258.738.748.498.618.61-1.60%214,271
Jan 23, 20258.458.778.408.758.752.22%202,121
Jan 22, 20258.748.888.518.568.56-2.17%291,533
Jan 21, 20258.368.768.258.758.755.42%316,955
Jan 17, 20258.358.428.198.308.300.61%273,558
Jan 16, 20257.878.337.838.258.254.96%343,135
Jan 15, 20257.697.907.497.867.866.22%291,436
Jan 14, 20257.617.617.347.407.40-1.60%315,068
Jan 13, 20257.757.757.307.527.52-4.20%396,957
Jan 10, 20258.098.217.757.857.85-4.73%418,455
Jan 8, 20258.658.748.218.248.24-5.94%189,938
Jan 7, 20258.959.088.658.768.760.92%194,777
Jan 6, 20259.059.108.628.688.68-3.88%182,208
Jan 3, 20258.959.168.909.039.031.92%152,431
Jan 2, 20258.609.048.488.868.864.60%273,516
Dec 31, 20248.448.598.248.478.470.95%177,340
Dec 30, 20248.508.528.268.398.39-1.64%232,895
Dec 27, 20248.778.808.468.538.53-3.40%231,988
Dec 26, 20248.668.838.498.838.830.80%159,428
Dec 24, 20248.828.828.488.768.76-0.79%125,256
Dec 23, 20248.468.868.158.838.835.62%848,902
Dec 20, 20247.988.557.978.368.363.34%1,014,485
Dec 19, 20248.458.708.078.098.09-4.37%408,839
Dec 18, 20249.309.308.258.468.46-2.20%771,062
Dec 17, 20248.949.078.528.658.65-3.35%377,881
Dec 16, 20248.869.228.628.958.952.99%645,053
Dec 13, 20248.618.918.488.698.69-0.63%412,783
Dec 12, 20249.099.158.508.758.75-3.80%379,452
Dec 11, 20249.579.579.079.099.09-3.71%219,045
Dec 10, 20249.369.599.139.449.441.07%247,562
Dec 9, 20249.759.879.329.349.34-4.79%318,003
Dec 6, 20249.009.868.989.819.818.34%362,084
Dec 5, 20249.699.849.009.069.06-4.28%335,154
Dec 4, 20249.6710.209.359.469.46-2.77%345,556
Dec 3, 202410.2010.209.719.739.73-5.26%216,674
Dec 2, 202410.0010.489.8910.2710.272.09%298,311
Nov 29, 202410.0110.219.8310.0610.06-0.30%302,305
Nov 27, 202410.0810.279.9510.0910.091.10%162,901
Nov 26, 20249.8710.079.689.989.98-0.89%235,648
Nov 25, 202410.3810.489.9710.0710.07-0.79%973,235
Nov 22, 20249.3910.229.3010.1510.158.85%405,001
Nov 21, 20249.029.338.759.339.334.07%493,279
Nov 20, 20249.009.408.908.968.96-0.99%419,335
Nov 19, 20249.229.408.949.059.05-2.69%479,703
Nov 18, 20249.499.578.759.309.30-2.00%905,686
Nov 15, 20249.969.969.349.499.49-3.16%816,275
Nov 14, 202410.4710.499.759.809.80-6.22%521,825
Nov 13, 202410.7510.9710.4410.4510.45-2.06%314,179
Nov 12, 202411.1111.2210.5810.6710.67-3.79%394,175
Nov 11, 202411.3811.6210.8811.0911.09-2.80%468,257
Nov 8, 202411.1811.4110.9411.4111.412.06%339,032
Nov 7, 202411.3511.5811.0211.1811.18-2.02%227,064
Nov 6, 202412.0012.1211.2111.4111.411.42%426,213
Nov 5, 202411.4511.6810.7811.2511.25-3.27%622,681
Nov 4, 202411.3012.8510.9211.6311.639.61%755,375
Nov 1, 202410.2910.7210.2210.6110.613.31%281,259
Oct 31, 202411.1611.4210.0110.2710.27-8.30%493,166
Oct 30, 202411.6611.8111.1711.2011.20-5.00%88,573
Oct 29, 202412.0512.1511.6311.7911.79-2.48%92,000
Oct 28, 202411.7712.3411.7712.0912.093.51%107,762
Oct 25, 202412.1612.2311.6811.6811.68-3.23%119,130
Oct 24, 202412.0112.1411.7712.0712.070.50%300,324
Oct 23, 202412.3412.4211.8312.0112.01-2.75%199,168
Oct 22, 202412.2512.4012.0512.3512.350.24%98,370
Oct 21, 202412.4812.5012.1712.3212.32-1.44%107,908
Oct 18, 202412.1612.5212.1012.5012.503.39%119,396
Oct 17, 202412.3112.3111.9812.0912.09-1.95%127,877
Oct 16, 202412.1012.5011.9312.3312.332.92%251,766
Oct 15, 202411.7212.0311.4711.9811.982.22%176,549
Oct 14, 202411.5811.7511.4511.7211.720.77%129,909
Oct 11, 202410.9511.6710.9511.6311.635.82%194,049
Oct 10, 202411.1511.2010.8410.9910.99-2.22%257,825
Oct 9, 202411.2011.4111.0211.2411.240.27%310,928
Oct 8, 202411.3711.5811.1111.2111.21-0.62%265,654
Oct 7, 202411.2711.3711.1111.2811.28-0.70%210,817
Oct 4, 202411.6111.8211.1411.3611.36-1.56%448,251
Oct 3, 202411.7511.9811.5411.5411.54-2.53%182,971
Oct 2, 202411.3011.8611.2711.8411.843.95%564,249
Oct 1, 202411.4311.5610.9311.3911.39-1.64%1,095,176
Sep 30, 202412.2412.5511.4411.5811.58-6.16%693,203
Sep 27, 202410.5012.3610.2612.3412.3423.40%1,828,628