KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	11.88	12.03	11.64	11.98	338,543	11.98
7/02/2025	11.46	12.00	11.33	11.78	755,030	11.78
7/01/2025	11.25	11.90	11.15	11.59	862,154	11.59
6/30/2025	11.44	11.72	11.10	11.30	776,997	11.30
6/27/2025	11.35	12.17	11.25	11.41	1,079,408	11.41
6/26/2025	11.78	11.80	11.10	11.50	907,894	11.50
6/25/2025	11.71	12.07	11.54	11.68	1,302,020	11.68
6/24/2025	12.06	12.63	9.83	11.70	4,393,846	11.70
6/23/2025	12.27	12.32	11.76	11.93	623,209	11.93
6/20/2025	12.40	12.56	12.05	12.15	1,360,887	12.15
6/18/2025	12.18	12.70	12.06	12.31	1,754,843	12.31
6/17/2025	13.21	13.38	12.12	12.14	1,822,927	12.14
6/16/2025	12.42	13.25	12.16	13.04	1,796,693	13.04
6/13/2025	13.00	13.37	12.84	12.96	772,130	12.96
6/12/2025	13.42	13.64	13.05	13.09	544,413	13.09
6/11/2025	14.51	14.51	13.45	13.46	752,513	13.46
6/10/2025	14.84	14.87	14.18	14.21	644,354	14.21
6/09/2025	14.50	14.85	14.32	14.76	698,763	14.76
6/06/2025	14.00	14.40	13.92	14.37	544,548	14.37
6/05/2025	13.54	13.81	13.41	13.80	418,591	13.80
6/04/2025	13.40	13.57	13.24	13.54	540,109	13.54
6/03/2025	12.93	13.91	12.62	13.35	914,520	13.35
6/02/2025	12.01	13.37	12.01	12.92	965,594	12.92
5/30/2025	11.82	11.87	11.44	11.80	703,041	11.80
5/29/2025	11.55	11.93	11.31	11.89	445,968	11.89
5/28/2025	11.22	11.55	11.11	11.40	353,617	11.40
5/27/2025	11.60	11.69	11.18	11.22	672,718	11.22
5/23/2025	11.31	11.79	11.20	11.47	369,459	11.47
5/22/2025	11.73	12.06	11.30	11.42	549,288	11.42
5/21/2025	12.07	12.26	11.79	11.87	526,642	11.87
5/20/2025	12.08	12.25	11.89	12.24	349,214	12.24
5/19/2025	11.85	12.25	11.60	12.07	608,280	12.07
5/16/2025	11.68	12.10	11.61	11.93	413,615	11.93
5/15/2025	11.41	11.76	11.29	11.66	357,903	11.66
5/14/2025	11.67	11.80	11.21	11.34	339,202	11.34
5/13/2025	12.06	12.22	11.57	11.64	466,876	11.64
5/12/2025	12.00	12.52	11.99	12.18	543,238	12.18
5/09/2025	12.20	12.71	11.88	11.90	377,248	11.90
5/08/2025	12.43	12.46	11.31	12.19	539,880	12.19
5/07/2025	12.82	12.82	12.19	12.25	491,325	12.25
5/06/2025	12.91	13.04	12.34	12.49	651,726	12.49
5/05/2025	13.67	13.71	13.07	13.10	645,990	13.10
5/02/2025	13.66	13.91	13.44	13.55	520,716	13.55
5/01/2025	13.89	13.91	13.28	13.60	611,109	13.60
4/30/2025	13.06	14.00	12.90	13.77	878,535	13.77
4/29/2025	13.08	13.40	12.78	13.08	413,714	13.08
4/28/2025	13.09	13.20	12.82	13.00	283,742	13.00
4/25/2025	12.90	13.19	12.54	12.99	347,939	12.99
4/24/2025	12.44	13.12	12.38	12.88	645,028	12.88
4/23/2025	12.58	12.69	12.10	12.45	442,950	12.45
4/22/2025	12.13	12.52	12.11	12.30	358,409	12.30
4/21/2025	11.90	12.82	11.77	12.01	478,593	12.01
4/17/2025	11.73	12.17	11.73	12.00	495,506	12.00
4/16/2025	11.91	11.91	11.42	11.74	492,177	11.74
4/15/2025	11.95	12.35	11.76	12.02	467,049	12.02
4/14/2025	11.72	12.06	11.42	11.95	465,970	11.95
4/11/2025	10.77	11.68	10.41	11.49	683,351	11.49
4/10/2025	10.50	10.75	10.03	10.54	494,897	10.54
4/09/2025	10.03	10.85	9.23	10.82	1,263,429	10.82
4/08/2025	11.56	11.83	10.13	10.32	1,115,538	10.32
4/07/2025	10.25	11.73	10.05	11.50	855,824	11.50
4/04/2025	11.00	11.28	9.94	10.46	1,074,020	10.46