KalVista Pharmaceuticals ... (KALV)
NASDAQ: KALV
· Real-Time Price · USD
15.82
0.62 (4.08%)
At close: Sep 05, 2025, 3:59 PM
15.82
0.00%
After-hours: Sep 05, 2025, 07:05 PM EDT
KALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.26 | 15.85 | 15.04 | 15.82 | 15.82 | 4.08% | 1,045,956 |
| Sep 4, 2025 | 13.99 | 15.30 | 13.72 | 15.20 | 15.20 | 7.34% | 1,323,644 |
| Sep 3, 2025 | 14.29 | 14.78 | 14.14 | 14.16 | 14.16 | -0.91% | 1,418,434 |
| Sep 2, 2025 | 13.47 | 14.30 | 13.47 | 14.29 | 14.29 | 6.17% | 1,140,300 |
| Aug 29, 2025 | 13.50 | 13.78 | 13.23 | 13.46 | 13.46 | -0.37% | 436,500 |
| 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% | 543,300 |
| 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% | 732,300 |
| Aug 14, 2025 | 12.48 | 13.14 | 12.42 | 12.95 | 12.95 | 2.86% | 931,900 |
| Aug 13, 2025 | 12.26 | 12.80 | 12.19 | 12.59 | 12.59 | 2.78% | 753,400 |
| Aug 12, 2025 | 12.55 | 12.78 | 12.18 | 12.25 | 12.25 | -2.08% | 481,000 |
| 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 |