Skip to main content

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

11.30 -0.11 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.44 11.72 11.10 11.30 776,997 -0.11(-0.92%)
Jun 27, 2025 11.35 12.17 11.25 11.41 1,079,408 -0.09(-0.78%)
Jun 26, 2025 11.78 11.80 11.10 11.50 907,894 -0.18(-1.54%)
Jun 25, 2025 11.71 12.07 11.54 11.68 1,302,020 -0.02(-0.17%)
Jun 24, 2025 12.06 12.63 9.830 11.70 4,393,846 -0.23(-1.93%)
Jun 23, 2025 12.27 12.32 11.76 11.93 623,209 -0.22(-1.81%)
Jun 20, 2025 12.40 12.56 12.05 12.15 1,360,887 -0.16(-1.30%)
Jun 18, 2025 12.18 12.70 12.06 12.31 1,754,843 +0.17(+1.36%)
Jun 17, 2025 13.21 13.38 12.12 12.14 1,822,927 -0.89(-6.86%)
Jun 16, 2025 12.42 13.25 12.16 13.04 1,796,693 +0.08(+0.62%)
Jun 13, 2025 13.00 13.37 12.84 12.96 772,130 -0.13(-0.99%)
Jun 12, 2025 13.42 13.64 13.05 13.09 544,413 -0.37(-2.75%)
Jun 11, 2025 14.51 14.51 13.45 13.46 752,513 -0.75(-5.28%)
Jun 10, 2025 14.84 14.87 14.18 14.21 644,429 -0.55(-3.73%)
Jun 09, 2025 14.50 14.85 14.32 14.76 698,763 +0.39(+2.75%)
Jun 06, 2025 14.00 14.40 13.92 14.37 544,548 +0.56(+4.09%)
Jun 05, 2025 13.54 13.81 13.41 13.80 418,591 +0.26(+1.92%)
Jun 04, 2025 13.40 13.57 13.24 13.54 540,109 +0.19(+1.42%)
Jun 03, 2025 12.93 13.91 12.62 13.35 914,520 +0.43(+3.33%)
Jun 02, 2025 12.01 13.37 12.01 12.92 965,594 +1.12(+9.49%)
May 30, 2025 11.82 11.87 11.44 11.80 703,041 -0.09(-0.76%)
May 29, 2025 11.55 11.93 11.31 11.89 445,968 +0.49(+4.30%)
May 28, 2025 11.22 11.55 11.11 11.40 353,617 +0.18(+1.60%)
May 27, 2025 11.60 11.69 11.18 11.22 672,718 -0.25(-2.18%)
May 23, 2025 11.31 11.79 11.20 11.47 369,459 +0.05(+0.44%)
May 22, 2025 11.73 12.06 11.30 11.42 549,288 -0.45(-3.79%)
May 21, 2025 12.07 12.26 11.79 11.87 526,642 -0.37(-3.02%)
May 20, 2025 12.08 12.25 11.89 12.24 349,214 +0.17(+1.41%)
May 19, 2025 11.85 12.25 11.60 12.07 608,280 +0.14(+1.17%)
May 16, 2025 11.68 12.10 11.61 11.93 413,615 +0.27(+2.32%)
May 15, 2025 11.41 11.76 11.29 11.66 357,903 +0.32(+2.82%)
May 14, 2025 11.67 11.80 11.21 11.34 339,202 -0.30(-2.58%)
May 13, 2025 12.06 12.22 11.57 11.64 466,876 -0.54(-4.43%)
May 12, 2025 12.00 12.52 11.99 12.18 543,238 +0.28(+2.35%)
May 09, 2025 12.20 12.71 11.88 11.90 377,248 -0.29(-2.38%)
May 08, 2025 12.43 12.46 11.31 12.19 539,880 -0.06(-0.49%)
May 07, 2025 12.82 12.82 12.19 12.25 491,325 -0.24(-1.92%)
May 06, 2025 12.91 13.04 12.34 12.49 651,726 -0.61(-4.66%)
May 05, 2025 13.67 13.71 13.07 13.10 645,990 -0.45(-3.32%)
May 02, 2025 13.66 13.91 13.44 13.55 520,716 -0.05(-0.37%)
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.