5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
+23.39%
3 MONTH PERFORMANCE
+54.55%
6 MONTH PERFORMANCE
+29.78%
YEAR-TO-DATE PERFORMANCE
+62.57%
1 YEAR PERFORMANCE
+13.05%
KalVista Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.06 | $13.77 (5.44%) | $14.00 | $12.90 | 878,420 | $724.84 M |
| 04/29/2025 | $13.08 | $13.08 (0%) | $13.40 | $12.78 | 413,714 | $688.52 M |
| 04/28/2025 | $13.09 | $13.00 (-0.69%) | $13.20 | $12.83 | 283,745 | $684.31 M |
| 04/25/2025 | $12.90 | $12.99 (0.7%) | $13.19 | $12.54 | 347,939 | $683.78 M |
| 04/24/2025 | $12.44 | $12.88 (3.54%) | $13.12 | $12.38 | 645,028 | $677.99 M |
| 04/23/2025 | $12.58 | $12.45 (-1.03%) | $12.69 | $12.10 | 442,951 | $655.35 M |
| 04/22/2025 | $12.13 | $12.30 (1.4%) | $12.52 | $12.11 | 358,409 | $647.46 M |
| 04/21/2025 | $11.90 | $12.01 (0.92%) | $12.82 | $11.77 | 478,600 | $632.19 M |
| 04/17/2025 | $11.73 | $12.00 (2.3%) | $12.17 | $11.73 | 495,506 | $631.67 M |
| 04/16/2025 | $11.91 | $11.75 (-1.34%) | $11.91 | $11.42 | 492,200 | $618.51 M |
| 04/15/2025 | $11.95 | $12.02 (0.59%) | $12.35 | $11.76 | 467,049 | $632.72 M |
| 04/14/2025 | $11.72 | $11.95 (1.96%) | $12.06 | $11.42 | 466,000 | $629.03 M |
| 04/11/2025 | $10.77 | $11.49 (6.69%) | $11.68 | $10.41 | 683,351 | $604.82 M |
| 04/10/2025 | $10.50 | $10.54 (0.38%) | $10.75 | $10.03 | 494,897 | $554.81 M |
| 04/09/2025 | $10.03 | $10.82 (7.88%) | $10.85 | $9.24 | 1.26 M | $569.55 M |
| 04/08/2025 | $11.56 | $10.32 (-10.73%) | $11.83 | $10.13 | 1.12 M | $543.23 M |
| 04/07/2025 | $10.25 | $11.50 (12.2%) | $11.74 | $10.05 | 855,824 | $605.35 M |
| 04/04/2025 | $11.00 | $10.71 (-2.64%) | $11.28 | $9.94 | 1.34 M | $563.76 M |
| 04/03/2025 | $11.03 | $11.32 (2.63%) | $11.36 | $10.55 | 910,000 | $595.87 M |
| 04/02/2025 | $11.28 | $11.09 (-1.68%) | $11.49 | $10.84 | 918,600 | $583.77 M |
| 04/01/2025 | $11.51 | $11.16 (-3.04%) | $11.78 | $11.02 | 832,000 | $587.45 M |
| 03/31/2025 | $11.76 | $11.54 (-1.87%) | $11.76 | $11.05 | 440,800 | $607.45 M |
| 03/28/2025 | $12.48 | $11.93 (-4.41%) | $12.50 | $11.82 | 275,823 | $627.98 M |
| 03/27/2025 | $12.10 | $12.34 (1.98%) | $12.39 | $12.00 | 466,200 | $649.56 M |
| 03/26/2025 | $12.32 | $12.07 (-2.03%) | $12.43 | $11.96 | 502,062 | $635.35 M |
| 03/25/2025 | $12.44 | $12.50 (0.48%) | $12.58 | $11.83 | 838,237 | $657.99 M |
| 03/24/2025 | $12.00 | $12.25 (2.08%) | $12.42 | $11.90 | 497,900 | $644.83 M |
| 03/21/2025 | $11.94 | $11.89 (-0.42%) | $12.22 | $11.83 | 1.22 M | $625.88 M |
| 03/20/2025 | $12.01 | $12.00 (-0.08%) | $12.26 | $11.65 | 525,115 | $631.67 M |
| 03/19/2025 | $12.31 | $12.10 (-1.71%) | $12.48 | $11.92 | 506,700 | $636.93 M |
| 03/18/2025 | $12.31 | $12.37 (0.49%) | $12.48 | $11.82 | 344,637 | $651.14 M |
| 03/17/2025 | $12.66 | $12.49 (-1.34%) | $12.74 | $12.28 | 475,527 | $657.46 M |
| 03/14/2025 | $12.25 | $12.60 (2.86%) | $12.63 | $11.96 | 437,526 | $663.25 M |
| 03/13/2025 | $12.35 | $12.25 (-0.81%) | $12.57 | $11.96 | 403,100 | $644.83 M |
| 03/12/2025 | $12.43 | $12.45 (0.16%) | $12.90 | $12.29 | 666,100 | $655.35 M |
| 03/11/2025 | $11.99 | $12.43 (3.67%) | $12.67 | $11.76 | 734,118 | $654.30 M |
| 03/10/2025 | $11.81 | $11.99 (1.52%) | $12.25 | $11.53 | 597,322 | $631.14 M |
| 03/07/2025 | $11.97 | $11.92 (-0.42%) | $12.20 | $11.74 | 595,500 | $556.61 M |
| 03/06/2025 | $11.44 | $11.98 (4.72%) | $12.05 | $11.42 | 573,000 | $559.41 M |
| 03/05/2025 | $11.39 | $11.61 (1.93%) | $11.63 | $11.00 | 865,400 | $542.13 M |
| 03/04/2025 | $10.75 | $11.27 (4.84%) | $11.52 | $10.54 | 823,185 | $526.26 M |
| 03/03/2025 | $11.51 | $10.87 (-5.56%) | $11.75 | $10.71 | 1.06 M | $507.58 M |
| 02/28/2025 | $10.58 | $11.40 (7.75%) | $11.40 | $10.48 | 809,752 | $532.33 M |
| 02/27/2025 | $10.73 | $10.69 (-0.37%) | $11.02 | $10.57 | 502,439 | $499.17 M |
| 02/26/2025 | $10.80 | $10.86 (0.56%) | $11.39 | $10.43 | 780,500 | $507.11 M |
| 02/25/2025 | $10.39 | $10.78 (3.75%) | $10.85 | $10.14 | 1.05 M | $503.37 M |
| 02/24/2025 | $10.02 | $10.35 (3.29%) | $10.54 | $9.94 | 671,535 | $483.30 M |
| 02/21/2025 | $10.85 | $10.03 (-7.56%) | $10.85 | $9.98 | 448,032 | $468.35 M |
| 02/20/2025 | $10.71 | $10.64 (-0.65%) | $10.83 | $10.50 | 335,600 | $496.84 M |
| 02/19/2025 | $9.74 | $10.71 (9.96%) | $11.00 | $9.64 | 517,184 | $500.11 M |
| 02/18/2025 | $9.94 | $9.78 (-1.61%) | $10.11 | $9.63 | 283,349 | $456.68 M |
| 02/14/2025 | $9.56 | $9.76 (2.09%) | $9.93 | $9.39 | 202,230 | $455.75 M |
| 02/13/2025 | $9.35 | $9.53 (1.93%) | $9.55 | $8.99 | 276,016 | $445.01 M |
| 02/12/2025 | $9.41 | $9.33 (-0.85%) | $9.47 | $9.01 | 528,765 | $435.67 M |
| 02/11/2025 | $9.09 | $9.27 (1.98%) | $9.30 | $8.96 | 239,831 | $432.86 M |
| 02/10/2025 | $9.22 | $9.19 (-0.33%) | $9.29 | $8.84 | 310,100 | $429.13 M |
| 02/07/2025 | $9.58 | $9.20 (-3.97%) | $9.68 | $9.15 | 303,813 | $429.60 M |
| 02/06/2025 | $9.99 | $9.62 (-3.7%) | $10.02 | $9.58 | 179,702 | $449.21 M |
| 02/05/2025 | $9.70 | $9.90 (2.06%) | $10.03 | $9.65 | 355,204 | $462.28 M |
| 02/04/2025 | $9.66 | $9.75 (0.93%) | $9.94 | $9.39 | 457,500 | $455.28 M |
| 02/03/2025 | $8.77 | $9.22 (5.13%) | $9.43 | $8.74 | 362,992 | $430.53 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.
