KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
13.38
-0.12 (-0.89%)
At close: Sep 17, 2025, 4:00 PM EDT
13.31
-0.07 (-0.52%)
After-hours: Sep 17, 2025, 4:34 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.49 | 13.93 | 13.35 | 13.38 | - | -0.89% | 536,233 |
| 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 |
| Aug 1, 2025 | 13.58 | 13.83 | 13.19 | 13.21 | 13.21 | -3.08% | 856,427 |
| Jul 31, 2025 | 13.71 | 13.86 | 13.43 | 13.63 | 13.63 | -1.52% | 766,078 |
| Jul 30, 2025 | 13.82 | 14.35 | 13.69 | 13.84 | 13.84 | 0.65% | 923,694 |
| Jul 29, 2025 | 13.41 | 13.93 | 13.26 | 13.75 | 13.75 | 1.33% | 981,592 |
| Jul 28, 2025 | 14.60 | 14.78 | 13.55 | 13.57 | 13.57 | -6.93% | 1,893,881 |
| Jul 25, 2025 | 15.63 | 15.63 | 14.48 | 14.58 | 14.58 | -6.54% | 1,015,699 |
| Jul 24, 2025 | 15.56 | 15.76 | 15.36 | 15.60 | 15.60 | 0.26% | 745,740 |
| Jul 23, 2025 | 15.98 | 16.09 | 15.53 | 15.56 | 15.56 | -1.58% | 1,157,139 |
| Jul 22, 2025 | 15.56 | 15.91 | 15.21 | 15.81 | 15.81 | 1.61% | 739,660 |
| Jul 21, 2025 | 15.42 | 15.74 | 15.20 | 15.56 | 15.56 | 1.10% | 710,638 |
| Jul 18, 2025 | 15.90 | 16.23 | 15.30 | 15.39 | 15.39 | -3.87% | 1,279,141 |
| Jul 17, 2025 | 15.75 | 16.20 | 15.59 | 16.01 | 16.01 | 1.39% | 1,885,744 |
| Jul 16, 2025 | 15.32 | 15.85 | 15.09 | 15.79 | 15.79 | 4.09% | 1,199,468 |
| Jul 15, 2025 | 15.24 | 15.24 | 14.67 | 15.17 | 15.17 | -0.33% | 1,421,293 |
| Jul 14, 2025 | 14.29 | 15.24 | 13.85 | 15.22 | 15.22 | 4.82% | 1,390,100 |
| Jul 11, 2025 | 14.88 | 15.00 | 13.85 | 14.52 | 14.52 | -6.38% | 2,086,126 |
| Jul 10, 2025 | 16.00 | 16.32 | 15.08 | 15.51 | 15.51 | -3.00% | 2,008,595 |
| Jul 9, 2025 | 15.22 | 16.11 | 14.95 | 15.99 | 15.99 | 6.96% | 3,008,717 |