KalVista Pharmaceuticals, Inc. - Common Stock (KALV)
11.09
-0.06 (-0.54%)
NASDAQ · Last Trade: Apr 3rd, 12:31 AM EDT
Historical Prices For KalVista Pharmaceuticals, Inc. - Common Stock (KALV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 11.28 | 11.49 | 10.84 | 11.09 | 918,573 | 11.09 |
| 4/01/2025 | 11.51 | 11.78 | 11.02 | 11.15 | 831,988 | 11.15 |
| 3/31/2025 | 11.76 | 11.76 | 11.05 | 11.54 | 440,756 | 11.54 |
| 3/28/2025 | 12.48 | 12.50 | 11.82 | 11.93 | 275,823 | 11.93 |
| 3/27/2025 | 12.10 | 12.39 | 12.00 | 12.34 | 466,185 | 12.34 |
| 3/26/2025 | 12.32 | 12.43 | 11.96 | 12.07 | 502,062 | 12.07 |
| 3/25/2025 | 12.44 | 12.58 | 11.83 | 12.50 | 838,237 | 12.50 |
| 3/24/2025 | 12.00 | 12.42 | 11.90 | 12.25 | 497,887 | 12.25 |
| 3/21/2025 | 11.94 | 12.22 | 11.83 | 11.89 | 1,224,635 | 11.89 |
| 3/20/2025 | 12.01 | 12.26 | 11.65 | 12.00 | 525,115 | 12.00 |
| 3/19/2025 | 12.31 | 12.48 | 11.92 | 12.10 | 506,669 | 12.10 |
| 3/18/2025 | 12.31 | 12.48 | 11.82 | 12.37 | 344,637 | 12.37 |
| 3/17/2025 | 12.66 | 12.74 | 12.28 | 12.49 | 475,527 | 12.49 |
| 3/14/2025 | 12.25 | 12.63 | 11.96 | 12.60 | 437,526 | 12.60 |
| 3/13/2025 | 12.35 | 12.57 | 11.96 | 12.25 | 403,082 | 12.25 |
| 3/12/2025 | 12.43 | 12.90 | 12.29 | 12.45 | 666,080 | 12.45 |
| 3/11/2025 | 11.99 | 12.67 | 11.76 | 12.43 | 733,168 | 12.43 |
| 3/10/2025 | 11.81 | 12.25 | 11.53 | 11.99 | 597,319 | 11.99 |
| 3/07/2025 | 11.97 | 12.20 | 11.74 | 11.92 | 595,472 | 11.92 |
| 3/06/2025 | 11.44 | 12.05 | 11.42 | 11.98 | 572,979 | 11.98 |
| 3/05/2025 | 11.39 | 11.63 | 11.00 | 11.61 | 865,357 | 11.61 |
| 3/04/2025 | 10.75 | 11.52 | 10.54 | 11.27 | 823,083 | 11.27 |
| 3/03/2025 | 11.51 | 11.75 | 10.71 | 10.87 | 1,061,235 | 10.87 |
| 2/28/2025 | 10.58 | 11.40 | 10.47 | 11.39 | 809,752 | 11.39 |
| 2/27/2025 | 10.73 | 11.02 | 10.57 | 10.69 | 502,439 | 10.69 |
| 2/26/2025 | 10.80 | 11.38 | 10.43 | 10.86 | 780,453 | 10.86 |
| 2/25/2025 | 10.39 | 10.85 | 10.14 | 10.78 | 1,053,699 | 10.78 |
| 2/24/2025 | 10.02 | 10.54 | 9.94 | 10.35 | 671,535 | 10.35 |
| 2/21/2025 | 10.85 | 10.85 | 9.97 | 10.03 | 448,032 | 10.03 |
| 2/20/2025 | 10.71 | 10.83 | 10.50 | 10.64 | 335,563 | 10.64 |
| 2/19/2025 | 9.74 | 11.00 | 9.64 | 10.71 | 517,132 | 10.71 |
| 2/18/2025 | 9.94 | 10.11 | 9.63 | 9.78 | 283,338 | 9.78 |
| 2/14/2025 | 9.56 | 9.93 | 9.56 | 9.76 | 202,230 | 9.76 |
| 2/13/2025 | 9.35 | 9.55 | 8.99 | 9.53 | 275,996 | 9.53 |
| 2/12/2025 | 9.41 | 9.47 | 9.01 | 9.33 | 528,462 | 9.33 |
| 2/11/2025 | 9.09 | 9.30 | 8.96 | 9.27 | 239,791 | 9.27 |
| 2/10/2025 | 9.22 | 9.29 | 8.84 | 9.19 | 310,086 | 9.19 |
| 2/07/2025 | 9.58 | 9.68 | 9.14 | 9.20 | 303,813 | 9.20 |
| 2/06/2025 | 9.99 | 10.02 | 9.58 | 9.62 | 179,702 | 9.62 |
| 2/05/2025 | 9.70 | 10.03 | 9.65 | 9.90 | 355,204 | 9.90 |
| 2/04/2025 | 9.66 | 9.94 | 9.38 | 9.75 | 457,485 | 9.75 |
| 2/03/2025 | 8.77 | 9.43 | 8.74 | 9.22 | 362,722 | 9.22 |
| 1/31/2025 | 9.12 | 9.12 | 8.67 | 8.91 | 347,523 | 8.91 |
| 1/30/2025 | 8.87 | 9.09 | 8.71 | 8.77 | 381,957 | 8.77 |
| 1/29/2025 | 8.84 | 8.93 | 8.52 | 8.77 | 212,998 | 8.77 |
| 1/28/2025 | 8.76 | 8.93 | 8.50 | 8.87 | 429,816 | 8.87 |
| 1/27/2025 | 8.56 | 9.13 | 8.49 | 8.77 | 300,134 | 8.77 |
| 1/24/2025 | 8.73 | 8.74 | 8.49 | 8.61 | 214,271 | 8.61 |
| 1/23/2025 | 8.45 | 8.77 | 8.40 | 8.75 | 202,119 | 8.75 |
| 1/22/2025 | 8.74 | 8.88 | 8.51 | 8.56 | 291,515 | 8.56 |
| 1/21/2025 | 8.36 | 8.76 | 8.25 | 8.75 | 316,905 | 8.75 |
| 1/17/2025 | 8.35 | 8.42 | 8.19 | 8.30 | 273,558 | 8.30 |
| 1/16/2025 | 7.87 | 8.33 | 7.83 | 8.25 | 343,135 | 8.25 |
| 1/15/2025 | 7.69 | 7.90 | 7.49 | 7.86 | 291,436 | 7.86 |
| 1/14/2025 | 7.61 | 7.61 | 7.34 | 7.40 | 315,068 | 7.40 |
| 1/13/2025 | 7.75 | 7.75 | 7.30 | 7.52 | 396,957 | 7.52 |
| 1/10/2025 | 8.09 | 8.21 | 7.75 | 7.85 | 418,455 | 7.85 |
| 1/08/2025 | 8.65 | 8.74 | 8.21 | 8.24 | 189,938 | 8.24 |
| 1/07/2025 | 8.95 | 9.08 | 8.65 | 8.76 | 194,774 | 8.76 |
| 1/06/2025 | 9.05 | 9.10 | 8.62 | 8.68 | 182,194 | 8.68 |
| 1/03/2025 | 8.95 | 9.15 | 8.90 | 9.03 | 152,431 | 9.03 |