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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.61	15.39	15.39	15.78	15.21	939,200
September 09, 2025	16	15.61	15.61	16.14	15.36	1.09M
September 08, 2025	15.84	15.96	15.96	16.33	15.65	1.39M
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

KalVista Pharmaceuticals, Inc. (KALV) NASDAQ