KalVista Pharmaceuticals ...

11.29
0.20 (1.80%)
At close: Apr 03, 2025, 3:59 PM
10.83
-4.12%
After-hours: Apr 03, 2025, 05:03 PM EDT

KalVista Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 11.28 11.49 10.84 11.09 -0.07 -0.63% 918,374
Apr 1, 2025 11.51 11.78 11.02 11.16 -0.38 -3.29% 832,000
Mar 31, 2025 11.76 11.76 11.05 11.54 -0.39 -3.27% 440,800
Mar 28, 2025 12.48 12.50 11.82 11.93 -0.41 -3.32% 275,823
Mar 27, 2025 12.10 12.39 12.00 12.34 0.27 2.24% 466,200
Mar 26, 2025 12.32 12.43 11.96 12.07 -0.43 -3.44% 502,062
Mar 25, 2025 12.44 12.58 11.83 12.50 0.25 2.04% 838,237
Mar 24, 2025 12.00 12.42 11.90 12.25 0.36 3.03% 497,900
Mar 21, 2025 11.94 12.22 11.83 11.89 -0.11 -0.92% 1,224,635
Mar 20, 2025 12.01 12.26 11.65 12.00 -0.10 -0.83% 525,115
Mar 19, 2025 12.31 12.48 11.92 12.10 -0.27 -2.18% 506,700
Mar 18, 2025 12.31 12.48 11.82 12.37 -0.12 -0.96% 344,637
Mar 17, 2025 12.66 12.74 12.28 12.49 -0.11 -0.87% 475,527
Mar 14, 2025 12.25 12.63 11.96 12.60 0.35 2.86% 437,526
Mar 13, 2025 12.35 12.57 11.96 12.25 -0.20 -1.61% 403,100
Mar 12, 2025 12.43 12.90 12.29 12.45 0.02 0.16% 666,100
Mar 11, 2025 11.99 12.67 11.76 12.43 0.44 3.67% 734,118
Mar 10, 2025 11.81 12.25 11.53 11.99 0.07 0.59% 597,322
Mar 7, 2025 11.97 12.20 11.74 11.92 -0.06 -0.50% 595,500
Mar 6, 2025 11.44 12.05 11.42 11.98 0.37 3.19% 573,000
Mar 5, 2025 11.39 11.63 11.00 11.61 0.34 3.02% 865,400
Mar 4, 2025 10.75 11.52 10.54 11.27 0.40 3.68% 823,185
Mar 3, 2025 11.51 11.75 10.71 10.87 -0.53 -4.65% 1,061,241
Feb 28, 2025 10.58 11.40 10.48 11.40 0.71 6.64% 809,752
Feb 27, 2025 10.73 11.02 10.57 10.69 -0.17 -1.57% 502,439
Feb 26, 2025 10.80 11.39 10.43 10.86 0.08 0.74% 780,500
Feb 25, 2025 10.39 10.85 10.14 10.78 0.43 4.15% 1,053,700
Feb 24, 2025 10.02 10.54 9.94 10.35 0.32 3.19% 671,535
Feb 21, 2025 10.85 10.85 9.98 10.03 -0.61 -5.73% 448,032
Feb 20, 2025 10.71 10.83 10.50 10.64 -0.07 -0.65% 335,600
Feb 19, 2025 9.74 11.00 9.64 10.71 0.93 9.51% 517,184
Feb 18, 2025 9.94 10.11 9.63 9.78 0.02 0.20% 283,349
Feb 14, 2025 9.56 9.93 9.39 9.76 0.23 2.41% 202,230
Feb 13, 2025 9.35 9.55 8.99 9.53 0.20 2.14% 276,016
Feb 12, 2025 9.41 9.47 9.01 9.33 0.06 0.65% 528,765
Feb 11, 2025 9.09 9.30 8.96 9.27 0.08 0.87% 239,831
Feb 10, 2025 9.22 9.29 8.84 9.19 -0.01 -0.11% 310,100
Feb 7, 2025 9.58 9.68 9.15 9.20 -0.42 -4.37% 303,813
Feb 6, 2025 9.99 10.02 9.58 9.62 -0.28 -2.83% 179,702
Feb 5, 2025 9.70 10.03 9.65 9.90 0.15 1.54% 355,204
Feb 4, 2025 9.66 9.94 9.39 9.75 0.53 5.75% 457,500
Feb 3, 2025 8.77 9.43 8.74 9.22 0.31 3.48% 362,992
Jan 31, 2025 9.12 9.12 8.67 8.91 0.14 1.60% 347,523
Jan 30, 2025 8.87 9.09 8.71 8.77 0.00 0.00% 382,000
Jan 29, 2025 8.84 8.93 8.52 8.77 -0.10 -1.13% 213,000
Jan 28, 2025 8.76 8.93 8.50 8.87 0.10 1.14% 429,816
Jan 27, 2025 8.56 9.13 8.49 8.77 0.16 1.86% 300,139
Jan 24, 2025 8.73 8.74 8.49 8.61 -0.14 -1.60% 214,300
Jan 23, 2025 8.45 8.77 8.40 8.75 0.19 2.22% 202,121
Jan 22, 2025 8.74 8.88 8.51 8.56 -0.19 -2.17% 291,533