KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
11.93
-0.41 (-3.32%)
At close: Mar 28, 2025, 4:00 PM
12.06
+0.13 (1.11%)
After-hours: Mar 28, 2025, 6:02 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 10.73 | 11.02 | 10.57 | 10.69 | 10.69 | -1.57% | 502,439 |
| Feb 26, 2025 | 10.80 | 11.39 | 10.43 | 10.86 | 10.86 | 0.79% | 780,473 |
| Feb 25, 2025 | 10.39 | 10.85 | 10.14 | 10.78 | 10.78 | 4.11% | 1,053,700 |
| Feb 24, 2025 | 10.02 | 10.54 | 9.94 | 10.35 | 10.35 | 3.19% | 671,535 |
| Feb 21, 2025 | 10.85 | 10.85 | 9.98 | 10.03 | 10.03 | -5.73% | 448,032 |
| Feb 20, 2025 | 10.71 | 10.83 | 10.50 | 10.64 | 10.64 | -0.65% | 335,563 |
| Feb 19, 2025 | 9.74 | 11.00 | 9.64 | 10.71 | 10.71 | 9.51% | 517,184 |
| Feb 18, 2025 | 9.94 | 10.11 | 9.63 | 9.78 | 9.78 | 0.20% | 283,349 |
| Feb 14, 2025 | 9.56 | 9.93 | 9.39 | 9.76 | 9.76 | 2.41% | 202,230 |
| Feb 13, 2025 | 9.35 | 9.55 | 8.99 | 9.53 | 9.53 | 2.14% | 276,016 |
| Feb 12, 2025 | 9.41 | 9.47 | 9.01 | 9.33 | 9.33 | 0.65% | 528,765 |
| Feb 11, 2025 | 9.09 | 9.30 | 8.96 | 9.27 | 9.27 | 0.87% | 239,831 |
| Feb 10, 2025 | 9.22 | 9.29 | 8.84 | 9.19 | 9.19 | -0.11% | 310,086 |
| Feb 7, 2025 | 9.58 | 9.68 | 9.15 | 9.20 | 9.20 | -4.37% | 303,813 |
| Feb 6, 2025 | 9.99 | 10.02 | 9.58 | 9.62 | 9.62 | -2.83% | 179,702 |
| Feb 5, 2025 | 9.70 | 10.03 | 9.65 | 9.90 | 9.90 | 1.54% | 355,204 |
| Feb 4, 2025 | 9.66 | 9.94 | 9.39 | 9.75 | 9.75 | 5.75% | 457,485 |
| Feb 3, 2025 | 8.77 | 9.43 | 8.74 | 9.22 | 9.22 | 3.48% | 362,992 |
| Jan 31, 2025 | 9.12 | 9.12 | 8.67 | 8.91 | 8.91 | 1.60% | 347,523 |
| Jan 30, 2025 | 8.87 | 9.09 | 8.71 | 8.77 | 8.77 | - | 381,957 |
| Jan 29, 2025 | 8.84 | 8.93 | 8.52 | 8.77 | 8.77 | -1.13% | 212,998 |
| Jan 28, 2025 | 8.76 | 8.93 | 8.50 | 8.87 | 8.87 | 1.14% | 429,816 |
| Jan 27, 2025 | 8.56 | 9.13 | 8.49 | 8.77 | 8.77 | 1.86% | 300,139 |
| Jan 24, 2025 | 8.73 | 8.74 | 8.49 | 8.61 | 8.61 | -1.60% | 214,271 |
| Jan 23, 2025 | 8.45 | 8.77 | 8.40 | 8.75 | 8.75 | 2.22% | 202,121 |
| Jan 22, 2025 | 8.74 | 8.88 | 8.51 | 8.56 | 8.56 | -2.17% | 291,533 |
| Jan 21, 2025 | 8.36 | 8.76 | 8.25 | 8.75 | 8.75 | 5.42% | 316,955 |
| Jan 17, 2025 | 8.35 | 8.42 | 8.19 | 8.30 | 8.30 | 0.61% | 273,558 |
| Jan 16, 2025 | 7.87 | 8.33 | 7.83 | 8.25 | 8.25 | 4.96% | 343,135 |