Skip to main content
logo
KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
16.54
+0.63 (3.96%)
At close: Jan 22, 2026, 4:00 PM EST
16.54
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:38 PM EST

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202615.9516.6515.8416.5416.543.96%686,239
Jan 21, 202615.2515.9315.1615.9115.913.92%748,252
Jan 20, 202614.2515.7514.2215.3115.314.86%1,255,019
Jan 16, 202614.9315.1414.4514.6014.60-2.41%1,067,240
Jan 15, 202615.2615.4614.7014.9614.96-1.84%938,167
Jan 14, 202614.9315.6614.7915.2415.242.01%2,105,817
Jan 13, 202616.4016.4014.8014.9414.94-8.85%1,721,057
Jan 12, 202616.7716.7715.3916.3916.39-2.44%1,963,752
Jan 9, 202618.6019.0016.0116.8016.806.19%5,015,697
Jan 8, 202616.4016.4415.7715.8215.82-3.18%2,444,588
Jan 7, 202616.0016.7915.8016.3416.343.75%686,969
Jan 6, 202615.9616.1715.1915.7515.750.57%1,175,726
Jan 5, 202615.3815.7015.1215.6615.661.29%765,853
Jan 2, 202616.1816.4515.3315.4615.46-4.27%1,065,618
Dec 31, 202515.6116.4515.3316.1516.153.00%1,295,111
Dec 30, 202515.1816.1215.0115.6815.683.36%789,074
Dec 29, 202515.0615.4314.8315.1715.17-410,927
Dec 26, 202515.6215.6314.9115.1715.17-3.93%732,041
Dec 24, 202516.1616.1715.4415.7915.790.25%307,305
Dec 23, 202516.0016.3015.5515.7515.75-0.57%651,755
Dec 22, 202515.3216.1315.1315.8415.844.01%594,369
Dec 19, 202515.0015.4714.9415.2315.231.53%1,800,090
Dec 18, 202514.9415.5214.7115.0015.001.01%1,221,096
Dec 17, 202515.8916.0014.7014.8514.85-6.60%1,222,848
Dec 16, 202516.9417.0915.8415.9015.90-5.92%1,270,125
Dec 15, 202516.9117.3016.5716.9016.90-0.06%795,746
Dec 12, 202516.8417.1516.4016.9116.910.06%598,217
Dec 11, 202516.7017.0916.4216.9016.900.24%1,608,094
Dec 10, 202516.1817.0815.8816.8616.864.33%878,480
Dec 9, 202516.6217.1016.1116.1616.16-4.15%1,107,126
Dec 8, 202516.5116.9616.3116.8616.862.62%839,972
Dec 5, 202516.4816.7015.7716.4316.430.18%1,886,424
Dec 4, 202514.6316.8014.3016.4016.4011.87%2,794,545
Dec 3, 202513.6416.4913.3714.6614.668.43%6,358,313
Dec 2, 202513.9213.9413.2813.5213.52-2.87%620,662
Dec 1, 202514.2314.3113.4513.9213.92-3.80%743,636
Nov 28, 202514.1114.5114.0314.4714.472.62%719,084
Nov 26, 202513.3514.4113.1914.1014.106.17%1,928,887
Nov 25, 202513.4513.5213.1313.2813.28-0.60%948,760
Nov 24, 202513.1213.7513.0613.3613.361.98%1,242,990
Nov 21, 202512.9713.6712.8213.1013.100.61%989,306
Nov 20, 202513.8314.1913.0113.0213.02-5.03%1,132,932
Nov 19, 202514.0114.4913.6813.7113.71-3.92%1,523,844
Nov 18, 202514.7514.7914.0614.2714.27-3.97%1,556,233
Nov 17, 202513.4814.9713.3214.8614.869.10%3,071,144
Nov 14, 202513.1313.8712.9513.6213.624.05%1,448,052
Nov 13, 202513.0913.3612.8813.0913.09-1.87%1,302,019
Nov 12, 202511.5513.4411.4613.3413.3416.30%2,724,272
Nov 11, 202511.3911.7510.5511.4711.475.33%3,423,724
Nov 10, 202510.9811.1010.6310.8910.891.02%856,368