KalVista Pharmaceuticals ... (KALV)
NASDAQ: KALV
· Real-Time Price · USD
12.89
-0.06 (-0.46%)
At close: Aug 15, 2025, 3:46 PM
KALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.48 | 13.14 | 12.42 | 12.95 | 12.95 | 2.86% | 930,830 |
| 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 |
| Aug 7, 2025 | 12.84 | 12.87 | 12.41 | 12.66 | 12.66 | -0.86% | 645,900 |
| Aug 6, 2025 | 12.96 | 13.04 | 12.51 | 12.77 | 12.77 | -2.15% | 656,600 |
| Aug 5, 2025 | 13.30 | 13.35 | 12.85 | 13.05 | 13.05 | -1.95% | 701,668 |
| Aug 4, 2025 | 13.36 | 13.54 | 13.10 | 13.31 | 13.31 | 0.76% | 985,459 |
| Aug 1, 2025 | 13.58 | 13.83 | 13.19 | 13.21 | 13.21 | -3.08% | 856,427 |
| Jul 31, 2025 | 13.71 | 13.86 | 13.43 | 13.63 | 13.63 | -1.52% | 766,078 |
| Jul 30, 2025 | 13.82 | 14.35 | 13.69 | 13.84 | 13.84 | 0.65% | 923,694 |
| Jul 29, 2025 | 13.41 | 13.93 | 13.26 | 13.75 | 13.75 | 1.33% | 981,600 |
| Jul 28, 2025 | 14.60 | 14.78 | 13.55 | 13.57 | 13.57 | -6.93% | 1,893,900 |
| Jul 25, 2025 | 15.63 | 15.63 | 14.48 | 14.58 | 14.58 | -6.54% | 1,015,700 |
| Jul 24, 2025 | 15.56 | 15.76 | 15.36 | 15.60 | 15.60 | 0.26% | 745,740 |
| Jul 23, 2025 | 15.98 | 16.09 | 15.53 | 15.56 | 15.56 | -1.58% | 1,157,139 |
| Jul 22, 2025 | 15.56 | 15.91 | 15.21 | 15.81 | 15.81 | 1.61% | 739,700 |
| Jul 21, 2025 | 15.42 | 15.74 | 15.20 | 15.56 | 15.56 | 1.10% | 710,638 |
| Jul 18, 2025 | 15.90 | 16.23 | 15.30 | 15.39 | 15.39 | -3.87% | 1,279,141 |