KalVista Pharmaceuticals Inc. (KALV) Historical Stock Price Data | Complete Trading History - Stocknear

KalVista Pharmaceuticals ...

NASDAQ: KALV · Real-Time Price · USD
12.40
0.30 (2.52%)
At close: Sep 26, 2025, 3:59 PM
12.30
-0.81%
After-hours: Sep 26, 2025, 05:30 PM EDT

KALV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 12.12 12.48 11.99 12.40 12.40 2.48% 2,002,057
Sep 25, 2025 12.47 12.48 11.54 12.10 12.10 -6.42% 5,553,140
Sep 24, 2025 13.05 13.28 12.91 12.93 12.93 -0.69% 609,200
Sep 23, 2025 13.12 13.27 12.94 13.02 13.02 -0.61% 622,708
Sep 22, 2025 13.02 13.37 12.86 13.10 13.10 -0.53% 875,500
Sep 19, 2025 14.06 14.16 13.14 13.17 13.17 -5.12% 1,785,156
Sep 18, 2025 13.41 13.91 13.41 13.88 13.88 3.74% 561,516
Sep 17, 2025 13.49 13.93 13.35 13.38 13.38 -0.89% 606,392
Sep 16, 2025 13.65 14.25 13.47 13.50 13.50 -0.88% 871,432
Sep 15, 2025 13.98 14.14 13.50 13.62 13.62 -2.78% 895,207
Sep 12, 2025 14.61 14.89 13.44 14.01 14.01 -5.40% 2,227,481
Sep 11, 2025 16.99 17.28 13.26 14.81 14.81 -3.77% 7,846,800
Sep 10, 2025 15.61 15.78 15.21 15.39 15.39 -1.41% 939,200
Sep 9, 2025 16.00 16.14 15.36 15.61 15.61 -2.19% 1,086,900
Sep 8, 2025 15.84 16.33 15.65 15.96 15.96 0.88% 1,387,547
Sep 5, 2025 15.26 15.85 15.04 15.82 15.82 4.08% 1,079,808
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