KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
16.43
+0.03 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.48 | 16.70 | 15.77 | 16.43 | 16.43 | 0.18% | 1,886,165 |
| Dec 4, 2025 | 14.63 | 16.80 | 14.30 | 16.40 | 16.40 | 11.87% | 2,793,976 |
| Dec 3, 2025 | 13.64 | 16.49 | 13.37 | 14.66 | 14.66 | 8.43% | 6,356,009 |
| Dec 2, 2025 | 13.92 | 13.94 | 13.28 | 13.52 | 13.52 | -2.87% | 620,661 |
| Dec 1, 2025 | 14.23 | 14.31 | 13.45 | 13.92 | 13.92 | -3.80% | 743,438 |
| Nov 28, 2025 | 14.11 | 14.51 | 14.03 | 14.47 | 14.47 | 2.62% | 719,073 |
| Nov 26, 2025 | 13.35 | 14.41 | 13.19 | 14.10 | 14.10 | 6.17% | 1,928,886 |
| Nov 25, 2025 | 13.45 | 13.52 | 13.13 | 13.28 | 13.28 | -0.60% | 948,289 |
| Nov 24, 2025 | 13.12 | 13.75 | 13.06 | 13.36 | 13.36 | 1.98% | 1,241,787 |
| Nov 21, 2025 | 12.97 | 13.67 | 12.82 | 13.10 | 13.10 | 0.61% | 989,234 |
| Nov 20, 2025 | 13.83 | 14.19 | 13.01 | 13.02 | 13.02 | -5.03% | 1,131,882 |
| Nov 19, 2025 | 14.01 | 14.49 | 13.68 | 13.71 | 13.71 | -3.92% | 1,523,844 |
| Nov 18, 2025 | 14.75 | 14.79 | 14.06 | 14.27 | 14.27 | -3.97% | 1,556,233 |
| Nov 17, 2025 | 13.48 | 14.97 | 13.32 | 14.86 | 14.86 | 9.10% | 3,071,144 |
| Nov 14, 2025 | 13.13 | 13.87 | 12.95 | 13.62 | 13.62 | 4.05% | 1,448,052 |
| Nov 13, 2025 | 13.09 | 13.36 | 12.88 | 13.09 | 13.09 | -1.87% | 1,302,019 |
| Nov 12, 2025 | 11.55 | 13.44 | 11.46 | 13.34 | 13.34 | 16.30% | 2,724,272 |
| Nov 11, 2025 | 11.39 | 11.75 | 10.55 | 11.47 | 11.47 | 5.33% | 3,423,724 |
| Nov 10, 2025 | 10.98 | 11.10 | 10.63 | 10.89 | 10.89 | 1.02% | 856,368 |
| Nov 7, 2025 | 10.85 | 10.89 | 10.41 | 10.78 | 10.78 | -1.01% | 803,069 |
| Nov 6, 2025 | 10.97 | 11.32 | 10.77 | 10.89 | 10.89 | -0.91% | 802,250 |
| Nov 5, 2025 | 10.79 | 11.04 | 10.64 | 10.99 | 10.99 | 2.14% | 870,304 |
| Nov 4, 2025 | 10.69 | 11.05 | 10.51 | 10.76 | 10.76 | -0.37% | 739,667 |
| Nov 3, 2025 | 10.82 | 11.16 | 10.51 | 10.80 | 10.80 | -1.01% | 1,123,994 |
| Oct 31, 2025 | 11.06 | 11.27 | 10.86 | 10.91 | 10.91 | -0.55% | 856,471 |
| Oct 30, 2025 | 11.00 | 11.30 | 10.92 | 10.97 | 10.97 | 0.09% | 694,502 |
| Oct 29, 2025 | 11.05 | 11.25 | 10.86 | 10.96 | 10.96 | -1.53% | 791,108 |
| Oct 28, 2025 | 11.20 | 11.42 | 11.01 | 11.13 | 11.13 | -0.89% | 1,672,219 |
| Oct 27, 2025 | 11.13 | 11.49 | 10.98 | 11.23 | 11.23 | 0.90% | 1,107,456 |
| Oct 24, 2025 | 11.12 | 11.31 | 10.91 | 11.13 | 11.13 | 1.18% | 1,223,600 |
| Oct 23, 2025 | 11.16 | 11.25 | 10.84 | 11.00 | 11.00 | -1.17% | 1,130,706 |
| Oct 22, 2025 | 11.50 | 11.56 | 10.93 | 11.13 | 11.13 | -2.62% | 815,058 |
| Oct 21, 2025 | 11.38 | 11.65 | 11.22 | 11.43 | 11.43 | -0.95% | 715,154 |
| Oct 20, 2025 | 11.15 | 11.55 | 10.84 | 11.54 | 11.54 | 3.96% | 1,225,694 |
| Oct 17, 2025 | 11.01 | 11.28 | 10.75 | 11.10 | 11.10 | 0.54% | 1,172,319 |
| Oct 16, 2025 | 12.00 | 12.23 | 11.03 | 11.04 | 11.04 | -7.54% | 1,380,341 |
| Oct 15, 2025 | 11.54 | 12.06 | 11.47 | 11.94 | 11.94 | 3.47% | 1,281,565 |
| Oct 14, 2025 | 11.28 | 11.78 | 11.21 | 11.54 | 11.54 | 1.94% | 719,548 |
| Oct 13, 2025 | 11.41 | 11.65 | 11.09 | 11.32 | 11.32 | -1.57% | 917,107 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | -2.62% | 1,152,496 |
| Oct 9, 2025 | 11.52 | 12.00 | 11.34 | 11.81 | 11.81 | 2.79% | 864,987 |
| Oct 8, 2025 | 11.02 | 11.59 | 10.82 | 11.49 | 11.49 | 5.22% | 1,276,562 |
| Oct 7, 2025 | 10.93 | 11.06 | 10.68 | 10.92 | 10.92 | -0.36% | 1,526,608 |
| Oct 6, 2025 | 12.02 | 12.09 | 10.75 | 10.96 | 10.96 | -7.51% | 2,479,015 |
| Oct 3, 2025 | 11.81 | 11.93 | 11.60 | 11.85 | 11.85 | 0.85% | 1,736,725 |
| 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 | 2.52% | 2,002,102 |
| Sep 25, 2025 | 12.47 | 12.48 | 11.54 | 12.10 | 12.10 | -6.46% | 5,553,140 |
| Sep 24, 2025 | 13.05 | 13.28 | 12.91 | 12.93 | 12.93 | -0.69% | 609,174 |
| 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% | 875,491 |
| 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% | 2,892,782 |
| Sep 10, 2025 | 15.61 | 15.78 | 15.21 | 15.39 | 15.39 | -1.41% | 939,164 |
| Sep 9, 2025 | 16.00 | 16.14 | 15.36 | 15.61 | 15.61 | -2.19% | 1,086,873 |
| 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 | 14.79 | 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% | 1,140,264 |
| Aug 29, 2025 | 13.50 | 13.78 | 13.23 | 13.46 | 13.46 | -0.37% | 436,472 |
| 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% | 543,290 |
| 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% | 732,268 |
| Aug 14, 2025 | 12.48 | 13.14 | 12.42 | 12.95 | 12.95 | 2.86% | 931,882 |
| Aug 13, 2025 | 12.26 | 12.80 | 12.19 | 12.59 | 12.59 | 2.78% | 753,390 |
| Aug 12, 2025 | 12.55 | 12.78 | 12.18 | 12.25 | 12.25 | -2.08% | 480,988 |
| 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% | 645,879 |
| Aug 6, 2025 | 12.96 | 13.04 | 12.51 | 12.77 | 12.77 | -2.15% | 656,580 |
| 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% | 981,592 |
| Jul 28, 2025 | 14.60 | 14.78 | 13.55 | 13.57 | 13.57 | -6.93% | 1,893,881 |
| Jul 25, 2025 | 15.63 | 15.63 | 14.48 | 14.58 | 14.58 | -6.54% | 1,015,699 |
| 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% | 739,660 |
| 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 |
| Jul 17, 2025 | 15.75 | 16.20 | 15.59 | 16.01 | 16.01 | 1.39% | 1,885,744 |