KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

Historical Prices For KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	12.02	12.09	10.75	10.96	2,478,973	10.96
10/03/2025	11.81	11.93	11.60	11.85	1,736,725	11.85
10/02/2025	12.05	12.13	11.63	11.75	1,598,226	11.75
10/01/2025	12.19	12.43	11.98	12.05	1,015,707	12.05
9/30/2025	12.21	12.36	11.93	12.18	1,137,946	12.18
9/29/2025	12.50	12.74	12.09	12.21	1,189,510	12.21
9/26/2025	12.12	12.47	11.99	12.40	2,133,988	12.40
9/25/2025	12.47	12.48	11.54	12.10	5,553,041	12.10
9/24/2025	13.05	13.28	12.91	12.93	605,352	12.93
9/23/2025	13.12	13.27	12.94	13.02	622,428	13.02
9/22/2025	13.02	13.37	12.86	13.10	875,467	13.10
9/19/2025	14.06	14.15	13.14	13.17	1,785,156	13.17
9/18/2025	13.41	13.91	13.41	13.88	561,516	13.88
9/17/2025	13.49	13.93	13.35	13.38	606,040	13.38
9/16/2025	13.65	14.25	13.47	13.50	871,432	13.50
9/15/2025	13.98	14.14	13.50	13.62	895,131	13.62
9/12/2025	14.61	14.89	13.44	14.01	2,227,481	14.01
9/11/2025	16.99	17.28	13.26	14.81	2,892,257	14.81
9/10/2025	15.61	15.78	15.21	15.39	936,811	15.39
9/09/2025	16.00	16.14	15.36	15.61	1,086,864	15.61
9/08/2025	15.84	16.32	15.65	15.96	1,387,847	15.96
9/05/2025	15.26	15.85	15.04	15.82	1,079,808	15.82
9/04/2025	13.99	15.30	13.72	15.20	1,323,644	15.20
9/03/2025	14.29	14.78	14.14	14.15	1,418,434	14.15
9/02/2025	13.47	14.30	13.47	14.29	1,140,264	14.29
8/29/2025	13.50	13.78	13.23	13.46	436,472	13.46
8/28/2025	13.65	13.96	13.38	13.51	416,522	13.51
8/27/2025	13.17	13.62	13.12	13.59	342,039	13.59
8/26/2025	12.90	13.20	12.90	13.16	886,100	13.16
8/25/2025	13.42	13.65	12.98	12.99	543,290	12.99
8/22/2025	13.12	13.53	12.87	13.41	590,122	13.41
8/21/2025	12.83	13.04	12.68	12.96	396,887	12.96
8/20/2025	12.81	12.98	12.30	12.91	577,212	12.91
8/19/2025	13.38	13.38	12.66	12.81	595,438	12.81
8/18/2025	12.89	13.52	12.81	13.34	1,002,511	13.34
8/15/2025	13.00	13.25	12.80	12.88	732,268	12.88
8/14/2025	12.48	13.14	12.41	12.95	931,862	12.95
8/13/2025	12.26	12.80	12.19	12.59	753,390	12.59
8/12/2025	12.55	12.78	12.18	12.25	480,988	12.25
8/11/2025	12.37	12.53	12.25	12.51	449,800	12.51
8/08/2025	12.55	12.81	12.19	12.41	585,153	12.41
8/07/2025	12.84	12.87	12.41	12.66	645,879	12.66
8/06/2025	12.96	13.04	12.51	12.77	656,550	12.77
8/05/2025	13.30	13.35	12.85	13.05	701,667	13.05
8/04/2025	13.36	13.54	13.10	13.31	985,459	13.31
8/01/2025	13.57	13.83	13.19	13.21	856,427	13.21
7/31/2025	13.71	13.86	13.43	13.63	766,053	13.63
7/30/2025	13.82	14.35	13.69	13.84	923,639	13.84
7/29/2025	13.41	13.93	13.26	13.75	981,590	13.75
7/28/2025	14.60	14.78	13.55	13.57	1,893,681	13.57
7/25/2025	15.63	15.63	14.48	14.58	1,015,699	14.58
7/24/2025	15.56	15.76	15.36	15.60	745,731	15.60
7/23/2025	15.98	16.09	15.53	15.56	1,157,139	15.56
7/22/2025	15.56	15.91	15.21	15.81	739,520	15.81
7/21/2025	15.42	15.74	15.20	15.56	710,627	15.56
7/18/2025	15.90	16.23	15.30	15.39	1,279,141	15.39
7/17/2025	15.75	16.20	15.59	16.01	1,885,742	16.01
7/16/2025	15.32	15.85	15.09	15.79	1,199,363	15.79
7/15/2025	15.24	15.24	14.66	15.17	1,421,083	15.17
7/14/2025	14.29	15.24	13.85	15.22	1,389,900	15.22
7/11/2025	14.88	15.00	13.85	14.52	2,086,126	14.52
7/10/2025	16.00	16.32	15.08	15.51	2,003,092	15.51
7/09/2025	15.22	16.11	14.95	15.99	3,008,300	15.99
7/08/2025	15.43	16.14	14.81	14.95	3,437,746	14.95
7/07/2025	14.02	15.91	13.34	15.06	11,299,660	15.06