KalVista Pharmaceuticals, Inc. - KALV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.26	15.82	15.82	15.85	15.04	1.08M
September 04, 2025	13.99	15.2	15.2	15.3	13.72	1.32M
September 03, 2025	14.29	14.16	14.16	14.78	14.14	1.42M
September 02, 2025	13.47	14.29	14.29	14.3	13.47	1.14M
August 29, 2025	13.5	13.46	13.46	13.78	13.23	436,500
August 28, 2025	13.65	13.51	13.51	13.96	13.38	416,822
August 27, 2025	13.17	13.59	13.59	13.62	13.12	342,040
August 26, 2025	12.9	13.16	13.16	13.2	12.9	886,100
August 25, 2025	13.42	12.99	12.99	13.65	12.98	543,300
August 22, 2025	13.12	13.41	13.41	13.53	12.87	590,122
August 21, 2025	12.83	12.96	12.96	13.04	12.68	396,887
August 20, 2025	12.81	12.91	12.91	12.98	12.3	577,212
August 19, 2025	13.38	12.81	12.81	13.38	12.66	595,438
August 18, 2025	12.89	13.34	13.34	13.52	12.81	1M
August 15, 2025	13	12.88	12.88	13.25	12.8	732,300
August 14, 2025	12.48	12.95	12.95	13.14	12.42	931,900
August 13, 2025	12.26	12.59	12.59	12.8	12.19	753,400
August 12, 2025	12.55	12.25	12.25	12.78	12.18	481,000
August 11, 2025	12.37	12.51	12.51	12.53	12.25	449,800
August 08, 2025	12.55	12.41	12.41	12.81	12.19	585,128
August 07, 2025	12.84	12.66	12.66	12.87	12.41	645,900
August 06, 2025	12.96	12.77	12.77	13.04	12.51	656,600
August 05, 2025	13.3	13.05	13.05	13.35	12.85	701,668
August 04, 2025	13.36	13.31	13.31	13.54	13.1	985,459
August 01, 2025	13.58	13.21	13.21	13.83	13.19	856,427
July 31, 2025	13.71	13.63	13.63	13.86	13.43	766,078
July 30, 2025	13.82	13.84	13.84	14.35	13.69	923,694
July 29, 2025	13.41	13.75	13.75	13.93	13.26	981,600
July 28, 2025	14.6	13.57	13.57	14.78	13.55	1.89M
July 25, 2025	15.63	14.58	14.58	15.63	14.48	1.02M
July 24, 2025	15.56	15.6	15.6	15.76	15.36	745,740
July 23, 2025	15.98	15.56	15.56	16.09	15.53	1.16M
July 22, 2025	15.56	15.81	15.81	15.91	15.21	739,700
July 21, 2025	15.42	15.56	15.56	15.74	15.2	710,638
July 18, 2025	15.9	15.39	15.39	16.23	15.3	1.28M
July 17, 2025	15.75	16.01	16.01	16.2	15.59	1.89M
July 16, 2025	15.32	15.79	15.79	15.85	15.09	1.2M
July 15, 2025	15.24	15.17	15.17	15.24	14.67	1.41M
July 14, 2025	14.29	15.22	15.22	15.24	13.85	1.39M
July 11, 2025	14.88	14.52	14.52	15	13.85	2.09M
July 10, 2025	16	15.51	15.51	16.32	15.08	2.01M
July 09, 2025	15.22	15.99	15.99	16.11	14.95	3.01M
July 08, 2025	15.43	14.95	14.95	16.14	14.81	3.44M
July 07, 2025	14.02	15.06	15.06	15.91	13.34	11.3M
July 03, 2025	11.88	11.98	11.98	12.03	11.64	338,543
July 02, 2025	11.46	11.78	11.78	12	11.33	755,330
July 01, 2025	11.25	11.59	11.59	11.9	11.15	862,200
June 30, 2025	11.44	11.31	11.31	11.72	11.1	777,000
June 27, 2025	11.35	11.41	11.41	12.17	11.25	1.08M
June 26, 2025	11.78	11.5	11.5	11.8	11.1	907,900
June 25, 2025	11.71	11.68	11.68	12.07	11.55	1.3M
June 24, 2025	12.06	11.7	11.7	12.63	9.83	4.4M
June 23, 2025	12.27	11.93	11.93	12.32	11.76	623,216
June 20, 2025	12.4	12.15	12.15	12.56	12.06	1.36M
June 18, 2025	12.18	12.31	12.31	12.7	12.06	1.75M
June 17, 2025	13.21	12.15	12.15	13.38	12.12	1.82M
June 16, 2025	12.42	13.04	13.04	13.25	12.16	1.8M
June 13, 2025	13	12.96	12.96	13.37	12.84	772,130
June 12, 2025	13.42	13.09	13.09	13.64	13.05	545,200
June 11, 2025	14.51	13.46	13.46	14.51	13.45	752,599

KalVista Pharmaceuticals, Inc. (KALV) NASDAQ