KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
14.66
+1.14 (8.43%)
At close: Dec 3, 2025, 4:00 PM EST
14.67
+0.01 (0.07%)
After-hours: Dec 3, 2025, 5:20 PM EST
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.64 | 16.49 | 13.37 | 14.66 | - | 8.43% | 6,337,371 |
| Dec 2, 2025 | 13.92 | 13.94 | 13.28 | 13.52 | 13.52 | -2.87% | 620,661 |
| Dec 1, 2025 | 14.23 | 14.31 | 13.45 | 13.92 | 13.92 | -3.80% | 743,438 |
| Nov 28, 2025 | 14.11 | 14.51 | 14.03 | 14.47 | 14.47 | 2.62% | 719,073 |
| Nov 26, 2025 | 13.35 | 14.41 | 13.19 | 14.10 | 14.10 | 6.17% | 1,928,886 |
| Nov 25, 2025 | 13.45 | 13.52 | 13.13 | 13.28 | 13.28 | -0.60% | 948,289 |
| Nov 24, 2025 | 13.12 | 13.75 | 13.06 | 13.36 | 13.36 | 1.98% | 1,241,787 |
| Nov 21, 2025 | 12.97 | 13.67 | 12.82 | 13.10 | 13.10 | 0.61% | 989,234 |
| Nov 20, 2025 | 13.83 | 14.19 | 13.01 | 13.02 | 13.02 | -5.03% | 1,131,882 |
| Nov 19, 2025 | 14.01 | 14.49 | 13.68 | 13.71 | 13.71 | -3.92% | 1,523,844 |
| Nov 18, 2025 | 14.75 | 14.79 | 14.06 | 14.27 | 14.27 | -3.97% | 1,556,233 |
| Nov 17, 2025 | 13.48 | 14.97 | 13.32 | 14.86 | 14.86 | 9.10% | 3,071,144 |
| Nov 14, 2025 | 13.13 | 13.87 | 12.95 | 13.62 | 13.62 | 4.05% | 1,448,052 |
| Nov 13, 2025 | 13.09 | 13.36 | 12.88 | 13.09 | 13.09 | -1.87% | 1,302,019 |
| Nov 12, 2025 | 11.55 | 13.44 | 11.46 | 13.34 | 13.34 | 16.30% | 2,724,272 |
| Nov 11, 2025 | 11.39 | 11.75 | 10.55 | 11.47 | 11.47 | 5.33% | 3,423,724 |
| Nov 10, 2025 | 10.98 | 11.10 | 10.63 | 10.89 | 10.89 | 1.02% | 856,368 |
| Nov 7, 2025 | 10.85 | 10.89 | 10.41 | 10.78 | 10.78 | -1.01% | 803,069 |
| Nov 6, 2025 | 10.97 | 11.32 | 10.77 | 10.89 | 10.89 | -0.91% | 802,250 |
| Nov 5, 2025 | 10.79 | 11.04 | 10.64 | 10.99 | 10.99 | 2.14% | 870,304 |
| Nov 4, 2025 | 10.69 | 11.05 | 10.51 | 10.76 | 10.76 | -0.37% | 739,667 |
| Nov 3, 2025 | 10.82 | 11.16 | 10.51 | 10.80 | 10.80 | -1.01% | 1,123,994 |
| 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 |