Skip to main content

KalVista Pharmaceuticals, Inc. - Common Stock (NQ:KALV)

14.46 +0.17 (+1.19%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 13.47 14.30 13.47 14.29 1,140,264 +0.83(+6.17%)
Aug 29, 2025 13.50 13.78 13.23 13.46 436,472 -0.05(-0.37%)
Aug 28, 2025 13.65 13.96 13.38 13.51 416,522 -0.08(-0.59%)
Aug 27, 2025 13.17 13.62 13.12 13.59 342,039 +0.43(+3.27%)
Aug 26, 2025 12.90 13.20 12.90 13.16 886,100 +0.17(+1.31%)
Aug 25, 2025 13.42 13.65 12.98 12.99 543,290 -0.42(-3.13%)
Aug 22, 2025 13.12 13.53 12.87 13.41 590,122 +0.45(+3.47%)
Aug 21, 2025 12.83 13.04 12.68 12.96 396,887 +0.05(+0.39%)
Aug 20, 2025 12.81 12.98 12.30 12.91 577,212 +0.10(+0.78%)
Aug 19, 2025 13.38 13.38 12.66 12.81 595,438 -0.53(-3.97%)
Aug 18, 2025 12.89 13.52 12.81 13.34 1,002,511 +0.46(+3.57%)
Aug 15, 2025 13.00 13.25 12.80 12.88 732,268 -0.07(-0.54%)
Aug 14, 2025 12.48 13.14 12.41 12.95 931,862 +0.36(+2.86%)
Aug 13, 2025 12.26 12.80 12.19 12.59 753,390 +0.34(+2.78%)
Aug 12, 2025 12.55 12.78 12.18 12.25 480,988 -0.26(-2.08%)
Aug 11, 2025 12.37 12.53 12.25 12.51 449,800 +0.10(+0.81%)
Aug 08, 2025 12.55 12.81 12.19 12.41 585,153 -0.25(-1.97%)
Aug 07, 2025 12.84 12.87 12.41 12.66 645,879 -0.11(-0.86%)
Aug 06, 2025 12.96 13.04 12.51 12.77 656,550 -0.28(-2.15%)
Aug 05, 2025 13.30 13.35 12.85 13.05 701,667 -0.26(-1.95%)
Aug 04, 2025 13.36 13.54 13.10 13.31 985,459 +0.10(+0.76%)
Aug 01, 2025 13.57 13.83 13.19 13.21 856,427 -0.42(-3.08%)
Jul 31, 2025 13.71 13.86 13.43 13.63 766,053 -0.21(-1.52%)
Jul 30, 2025 13.82 14.35 13.69 13.84 923,639 +0.09(+0.65%)
Jul 29, 2025 13.41 13.93 13.26 13.75 981,590 +0.18(+1.33%)
Jul 28, 2025 14.60 14.78 13.55 13.57 1,893,681 -1.01(-6.93%)
Jul 25, 2025 15.63 15.63 14.48 14.58 1,015,699 -1.02(-6.54%)
Jul 24, 2025 15.56 15.76 15.36 15.60 745,731 +0.04(+0.26%)
Jul 23, 2025 15.98 16.09 15.53 15.56 1,157,139 -0.25(-1.58%)
Jul 22, 2025 15.56 15.91 15.21 15.81 739,520 +0.25(+1.61%)
Jul 21, 2025 15.42 15.74 15.20 15.56 710,627 +0.17(+1.10%)
Jul 18, 2025 15.90 16.23 15.30 15.39 1,279,141 -0.62(-3.87%)
Jul 17, 2025 15.75 16.20 15.59 16.01 1,885,739 +0.22(+1.39%)
Jul 16, 2025 15.32 15.85 15.09 15.79 1,199,363 +0.62(+4.09%)
Jul 15, 2025 15.24 15.24 14.66 15.17 1,421,083 -0.05(-0.33%)
Jul 14, 2025 14.29 15.24 13.85 15.22 1,389,900 +0.70(+4.82%)
Jul 11, 2025 14.88 15.00 13.85 14.52 2,086,126 -0.99(-6.38%)
Jul 10, 2025 16.00 16.32 15.08 15.51 2,003,092 -0.48(-3.00%)
Jul 09, 2025 15.22 16.11 14.95 15.99 3,008,300 +1.04(+6.96%)
Jul 08, 2025 15.43 16.14 14.81 14.95 3,437,746 -0.11(-0.73%)
Jul 07, 2025 14.02 15.91 13.34 15.06 11,299,662 +3.08(+25.71%)
Jul 03, 2025 11.88 12.03 11.64 11.98 338,543 +0.20(+1.70%)
Jul 02, 2025 11.46 12.00 11.33 11.78 755,030 +0.19(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.