5 DAY PERFORMANCE
-12.35%
1 MONTH PERFORMANCE
+9.93%
3 MONTH PERFORMANCE
-25.09%
6 MONTH PERFORMANCE
-17.54%
YEAR-TO-DATE PERFORMANCE
+39.91%
1 YEAR PERFORMANCE
+20.80%
KalVista Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.48 | $16.43 (-0.3%) | $16.70 | $15.77 | 1.89 M | $878.96 M |
| 12/04/2025 | $14.63 | $16.40 (12.1%) | $16.80 | $14.30 | 2.79 M | $877.35 M |
| 12/03/2025 | $13.64 | $14.66 (7.48%) | $16.49 | $13.37 | 6.36 M | $784.27 M |
| 12/02/2025 | $13.92 | $13.52 (-2.87%) | $13.94 | $13.28 | 620.70 K | $723.28 M |
| 12/01/2025 | $14.23 | $13.92 (-2.18%) | $14.31 | $13.45 | 743.64 K | $744.68 M |
| 11/28/2025 | $14.11 | $14.47 (2.55%) | $14.51 | $14.03 | 719.10 K | $774.10 M |
| 11/26/2025 | $13.35 | $14.10 (5.62%) | $14.41 | $13.19 | 1.93 M | $754.31 M |
| 11/25/2025 | $13.45 | $13.28 (-1.26%) | $13.52 | $13.13 | 948.80 K | $710.44 M |
| 11/24/2025 | $13.12 | $13.36 (1.83%) | $13.75 | $13.06 | 1.24 M | $714.72 M |
| 11/21/2025 | $12.97 | $13.10 (1%) | $13.67 | $12.82 | 989.31 K | $700.81 M |
| 11/20/2025 | $13.83 | $13.02 (-5.86%) | $14.19 | $13.01 | 1.13 M | $696.53 M |
| 11/19/2025 | $14.01 | $13.71 (-2.14%) | $14.49 | $13.68 | 1.52 M | $733.45 M |
| 11/18/2025 | $14.75 | $14.27 (-3.25%) | $14.79 | $14.06 | 1.56 M | $763.40 M |
| 11/17/2025 | $13.48 | $14.86 (10.24%) | $14.97 | $13.32 | 3.07 M | $794.97 M |
| 11/14/2025 | $13.13 | $13.62 (3.73%) | $13.87 | $12.95 | 1.45 M | $728.63 M |
| 11/13/2025 | $13.09 | $13.09 (0%) | $13.36 | $12.88 | 1.30 M | $700.28 M |
| 11/12/2025 | $11.55 | $13.34 (15.5%) | $13.44 | $11.46 | 2.72 M | $713.65 M |
| 11/11/2025 | $11.39 | $11.47 (0.7%) | $11.75 | $10.55 | 3.42 M | $613.61 M |
| 11/10/2025 | $10.98 | $10.89 (-0.82%) | $11.10 | $10.63 | 856.40 K | $582.58 M |
| 11/07/2025 | $10.85 | $10.78 (-0.65%) | $10.89 | $10.41 | 803.10 K | $576.70 M |
| 11/06/2025 | $10.97 | $10.89 (-0.73%) | $11.32 | $10.77 | 802.25 K | $582.58 M |
| 11/05/2025 | $10.79 | $10.99 (1.85%) | $11.04 | $10.64 | 870.30 K | $587.93 M |
| 11/04/2025 | $10.69 | $10.76 (0.65%) | $11.05 | $10.51 | 739.70 K | $575.63 M |
| 11/03/2025 | $10.82 | $10.80 (-0.18%) | $11.16 | $10.51 | 1.12 M | $577.77 M |
| 10/31/2025 | $11.06 | $10.91 (-1.36%) | $11.27 | $10.86 | 856.47 K | $583.65 M |
| 10/30/2025 | $11.00 | $10.97 (-0.27%) | $11.30 | $10.92 | 694.50 K | $586.86 M |
| 10/29/2025 | $11.05 | $10.96 (-0.81%) | $11.25 | $10.86 | 791.11 K | $586.33 M |
| 10/28/2025 | $11.20 | $11.13 (-0.63%) | $11.42 | $11.01 | 1.67 M | $595.42 M |
| 10/27/2025 | $11.13 | $11.23 (0.9%) | $11.49 | $10.98 | 1.11 M | $600.77 M |
| 10/24/2025 | $11.12 | $11.13 (0.09%) | $11.31 | $10.91 | 1.22 M | $595.42 M |
| 10/23/2025 | $11.16 | $11.00 (-1.43%) | $11.25 | $10.84 | 1.13 M | $588.47 M |
| 10/22/2025 | $11.50 | $11.13 (-3.22%) | $11.56 | $10.93 | 815.10 K | $595.42 M |
| 10/21/2025 | $11.38 | $11.43 (0.44%) | $11.65 | $11.22 | 715.20 K | $611.47 M |
| 10/20/2025 | $11.15 | $11.54 (3.5%) | $11.55 | $10.84 | 1.23 M | $617.36 M |
| 10/17/2025 | $11.01 | $11.10 (0.82%) | $11.28 | $10.75 | 1.17 M | $593.82 M |
| 10/16/2025 | $12.00 | $11.04 (-8%) | $12.23 | $11.03 | 1.38 M | $590.61 M |
| 10/15/2025 | $11.54 | $11.94 (3.47%) | $12.06 | $11.47 | 1.28 M | $638.76 M |
| 10/14/2025 | $11.28 | $11.54 (2.3%) | $11.78 | $11.21 | 719.55 K | $617.36 M |
| 10/13/2025 | $11.41 | $11.32 (-0.79%) | $11.65 | $11.09 | 917.11 K | $605.59 M |
| 10/10/2025 | $11.80 | $11.50 (-2.54%) | $11.80 | $11.30 | 1.15 M | $615.22 M |
| 10/09/2025 | $11.52 | $11.81 (2.52%) | $12.00 | $11.34 | 865.00 K | $631.80 M |
| 10/08/2025 | $11.02 | $11.49 (4.26%) | $11.59 | $10.82 | 1.28 M | $614.68 M |
| 10/07/2025 | $10.93 | $10.92 (-0.09%) | $11.06 | $10.68 | 1.53 M | $584.19 M |
| 10/06/2025 | $12.02 | $10.96 (-8.82%) | $12.09 | $10.75 | 2.48 M | $586.33 M |
| 10/03/2025 | $11.81 | $11.85 (0.34%) | $11.93 | $11.60 | 1.74 M | $633.94 M |
| 10/02/2025 | $12.05 | $11.75 (-2.49%) | $12.13 | $11.64 | 1.60 M | $628.59 M |
| 10/01/2025 | $12.19 | $12.05 (-1.15%) | $12.43 | $11.98 | 1.02 M | $644.64 M |
| 09/30/2025 | $12.21 | $12.18 (-0.25%) | $12.36 | $11.93 | 1.14 M | $651.60 M |
| 09/29/2025 | $12.50 | $12.21 (-2.32%) | $12.74 | $12.09 | 1.15 M | $653.20 M |
| 09/26/2025 | $12.12 | $12.40 (2.31%) | $12.48 | $11.99 | 2.00 M | $663.36 M |
| 09/25/2025 | $12.47 | $12.10 (-2.97%) | $12.48 | $11.54 | 5.55 M | $647.32 M |
| 09/24/2025 | $13.05 | $12.93 (-0.92%) | $13.28 | $12.91 | 609.20 K | $691.72 M |
| 09/23/2025 | $13.12 | $13.02 (-0.76%) | $13.27 | $12.94 | 622.71 K | $696.53 M |
| 09/22/2025 | $13.02 | $13.10 (0.61%) | $13.37 | $12.86 | 875.50 K | $700.81 M |
| 09/19/2025 | $14.06 | $13.17 (-6.33%) | $14.16 | $13.14 | 1.79 M | $704.56 M |
| 09/18/2025 | $13.41 | $13.88 (3.5%) | $13.91 | $13.41 | 561.52 K | $742.54 M |
| 09/17/2025 | $13.49 | $13.38 (-0.82%) | $13.93 | $13.35 | 606.39 K | $715.79 M |
| 09/16/2025 | $13.65 | $13.50 (-1.1%) | $14.25 | $13.47 | 871.43 K | $722.21 M |
| 09/15/2025 | $13.98 | $13.62 (-2.58%) | $14.14 | $13.50 | 895.21 K | $728.63 M |
| 09/12/2025 | $14.61 | $14.01 (-4.11%) | $14.89 | $13.44 | 2.23 M | $749.49 M |
| 09/11/2025 | $16.99 | $14.81 (-12.83%) | $17.28 | $13.26 | 7.85 M | $792.29 M |
| 09/10/2025 | $15.61 | $15.39 (-1.41%) | $15.78 | $15.21 | 939.20 K | $823.32 M |
| 09/09/2025 | $16.00 | $15.61 (-2.44%) | $16.14 | $15.36 | 1.09 M | $835.09 M |
| 09/08/2025 | $15.84 | $15.96 (0.76%) | $16.33 | $15.65 | 1.39 M | $853.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
