KalVista Pharmaceuticals, Inc. - Common Stock (KALV)

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

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/03/2025	11.03	11.36	10.55	11.32	909,983	11.32
4/02/2025	11.28	11.49	10.84	11.09	918,573	11.09
4/01/2025	11.51	11.78	11.02	11.15	831,988	11.15
3/31/2025	11.76	11.76	11.05	11.54	440,756	11.54
3/28/2025	12.48	12.50	11.82	11.93	275,823	11.93
3/27/2025	12.10	12.39	12.00	12.34	466,185	12.34
3/26/2025	12.32	12.43	11.96	12.07	502,062	12.07
3/25/2025	12.44	12.58	11.83	12.50	838,237	12.50
3/24/2025	12.00	12.42	11.90	12.25	497,887	12.25
3/21/2025	11.94	12.22	11.83	11.89	1,224,635	11.89
3/20/2025	12.01	12.26	11.65	12.00	525,115	12.00
3/19/2025	12.31	12.48	11.92	12.10	506,669	12.10
3/18/2025	12.31	12.48	11.82	12.37	344,637	12.37
3/17/2025	12.66	12.74	12.28	12.49	475,527	12.49
3/14/2025	12.25	12.63	11.96	12.60	437,526	12.60
3/13/2025	12.35	12.57	11.96	12.25	403,082	12.25
3/12/2025	12.43	12.90	12.29	12.45	666,080	12.45
3/11/2025	11.99	12.67	11.76	12.43	733,168	12.43
3/10/2025	11.81	12.25	11.53	11.99	597,319	11.99
3/07/2025	11.97	12.20	11.74	11.92	595,472	11.92
3/06/2025	11.44	12.05	11.42	11.98	572,979	11.98
3/05/2025	11.39	11.63	11.00	11.61	865,357	11.61
3/04/2025	10.75	11.52	10.54	11.27	823,083	11.27
3/03/2025	11.51	11.75	10.71	10.87	1,061,235	10.87
2/28/2025	10.58	11.40	10.47	11.39	809,752	11.39
2/27/2025	10.73	11.02	10.57	10.69	502,439	10.69
2/26/2025	10.80	11.38	10.43	10.86	780,453	10.86
2/25/2025	10.39	10.85	10.14	10.78	1,053,699	10.78
2/24/2025	10.02	10.54	9.94	10.35	671,535	10.35
2/21/2025	10.85	10.85	9.97	10.03	448,032	10.03
2/20/2025	10.71	10.83	10.50	10.64	335,563	10.64
2/19/2025	9.74	11.00	9.64	10.71	517,132	10.71
2/18/2025	9.94	10.11	9.63	9.78	283,338	9.78
2/14/2025	9.56	9.93	9.39	9.76	202,230	9.76
2/13/2025	9.35	9.55	8.99	9.53	275,996	9.53
2/12/2025	9.41	9.47	9.01	9.33	528,462	9.33
2/11/2025	9.09	9.30	8.96	9.27	239,791	9.27
2/10/2025	9.22	9.29	8.84	9.19	310,086	9.19
2/07/2025	9.58	9.68	9.14	9.20	303,813	9.20
2/06/2025	9.99	10.02	9.58	9.62	179,702	9.62
2/05/2025	9.70	10.03	9.65	9.90	355,204	9.90
2/04/2025	9.66	9.94	9.38	9.75	457,485	9.75