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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.63	16.4	16.4	16.8	14.3	2.79M
December 03, 2025	13.64	14.66	14.66	16.49	13.37	6.36M
December 02, 2025	13.92	13.52	13.52	13.94	13.28	620,700
December 01, 2025	14.23	13.92	13.92	14.31	13.45	743,636
November 28, 2025	14.11	14.47	14.47	14.51	14.02	719,100
November 26, 2025	13.35	14.1	14.1	14.41	13.19	1.93M
November 25, 2025	13.45	13.28	13.28	13.52	13.13	948,289
November 24, 2025	13.12	13.36	13.36	13.75	13.06	1.24M
November 21, 2025	12.97	13.1	13.1	13.67	12.82	989,306
November 20, 2025	13.83	13.02	13.02	14.19	13.01	1.13M
November 19, 2025	14.01	13.71	13.71	14.49	13.68	1.52M
November 18, 2025	14.75	14.27	14.27	14.79	14.06	1.56M
November 17, 2025	13.48	14.86	14.86	14.97	13.32	3.07M
November 14, 2025	13.13	13.62	13.62	13.87	12.95	1.45M
November 13, 2025	13.09	13.09	13.09	13.36	12.88	1.3M
November 12, 2025	11.55	13.34	13.34	13.44	11.46	2.72M
November 11, 2025	11.39	11.47	11.47	11.75	10.55	3.42M
November 10, 2025	10.98	10.89	10.89	11.1	10.63	856,400
November 07, 2025	10.85	10.78	10.78	10.89	10.41	803,100
November 06, 2025	10.97	10.89	10.89	11.32	10.77	802,250
November 05, 2025	10.79	10.99	10.99	11.04	10.64	870,304
November 04, 2025	10.69	10.76	10.76	11.05	10.51	739,700
November 03, 2025	10.82	10.8	10.8	11.16	10.51	1.12M
October 31, 2025	11.06	10.91	10.91	11.27	10.86	856,471
October 30, 2025	11	10.97	10.97	11.3	10.92	694,502
October 29, 2025	11.05	10.96	10.96	11.25	10.86	791,108
October 28, 2025	11.2	11.13	11.13	11.42	11.01	1.67M
October 27, 2025	11.13	11.23	11.23	11.49	10.98	1.11M
October 24, 2025	11.12	11.13	11.13	11.31	10.91	1.22M
October 23, 2025	11.16	11	11	11.25	10.84	1.13M
October 22, 2025	11.5	11.13	11.13	11.56	10.93	815,100
October 21, 2025	11.38	11.43	11.43	11.65	11.22	715,200
October 20, 2025	11.15	11.54	11.54	11.55	10.84	1.23M
October 17, 2025	11.01	11.1	11.1	11.28	10.75	1.17M
October 16, 2025	12	11.04	11.04	12.23	11.03	1.38M
October 15, 2025	11.54	11.94	11.94	12.06	11.47	1.28M
October 14, 2025	11.28	11.54	11.54	11.78	11.21	719,548
October 13, 2025	11.41	11.32	11.32	11.65	11.09	917,107
October 10, 2025	11.8	11.5	11.5	11.8	11.3	1.15M
October 09, 2025	11.52	11.81	11.81	12	11.34	864,202
October 08, 2025	11.02	11.49	11.49	11.59	10.82	1.28M
October 07, 2025	10.93	10.92	10.92	11.06	10.68	1.53M
October 06, 2025	12.02	10.96	10.96	12.09	10.75	2.48M
October 03, 2025	11.81	11.85	11.85	11.93	11.6	1.74M
October 02, 2025	12.05	11.75	11.75	12.13	11.64	1.6M
October 01, 2025	12.19	12.05	12.05	12.43	11.98	1.02M
September 30, 2025	12.21	12.18	12.18	12.36	11.93	1.14M
September 29, 2025	12.5	12.21	12.21	12.74	12.09	1.15M
September 26, 2025	12.12	12.4	12.4	12.48	11.99	2M
September 25, 2025	12.47	12.1	12.1	12.48	11.54	5.55M
September 24, 2025	13.05	12.93	12.93	13.28	12.91	609,200
September 23, 2025	13.12	13.02	13.02	13.27	12.94	622,708
September 22, 2025	13.02	13.1	13.1	13.37	12.86	875,500
September 19, 2025	14.06	13.17	13.17	14.16	13.14	1.79M
September 18, 2025	13.41	13.88	13.88	13.91	13.41	561,516
September 17, 2025	13.49	13.38	13.38	13.93	13.35	606,392
September 16, 2025	13.65	13.5	13.5	14.25	13.47	871,432
September 15, 2025	13.98	13.62	13.62	14.14	13.5	895,207
September 12, 2025	14.61	14.01	14.01	14.89	13.44	2.23M
September 11, 2025	16.99	14.81	14.81	17.28	13.26	7.85M

KalVista Pharmaceuticals, Inc. (KALV) NASDAQ