KalVista Pharmaceuticals ... (KALV)
NASDAQ: KALV
· Real-Time Price · USD
11.85
0.10 (0.85%)
At close: Oct 03, 2025, 3:59 PM
12.05
1.69%
After-hours: Oct 03, 2025, 07:49 PM EDT
KALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.81 | 11.93 | 11.60 | 11.85 | 11.85 | 0.85% | 1,736,024 |
| Oct 2, 2025 | 12.05 | 12.13 | 11.64 | 11.75 | 11.75 | -2.49% | 1,598,409 |
| Oct 1, 2025 | 12.19 | 12.43 | 11.98 | 12.05 | 12.05 | -1.07% | 1,015,712 |
| Sep 30, 2025 | 12.21 | 12.36 | 11.93 | 12.18 | 12.18 | -0.25% | 1,137,946 |
| Sep 29, 2025 | 12.50 | 12.74 | 12.09 | 12.21 | 12.21 | -1.53% | 1,152,210 |
| Sep 26, 2025 | 12.12 | 12.48 | 11.99 | 12.40 | 12.40 | 2.48% | 2,002,102 |
| 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 |
Page 1 of 132