Skip to main content
logo
KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
15.51
+0.50 (3.33%)
At close: Feb 11, 2026, 4:00 PM EST
15.60
+0.09 (0.58%)
Pre-market: Feb 12, 2026, 7:29 AM EST

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202615.0115.7014.7815.5115.513.33%715,259
Feb 10, 202614.9515.3414.6315.0115.011.62%735,037
Feb 9, 202614.8114.9914.4114.7714.77-0.87%663,464
Feb 6, 202614.7815.0714.4814.9014.903.47%1,142,318
Feb 5, 202614.7915.1814.2914.4014.40-3.87%751,840
Feb 4, 202616.2116.5314.7214.9814.98-7.13%903,629
Feb 3, 202616.0916.5915.6016.1316.130.12%624,107
Feb 2, 202615.6416.3915.6016.1116.113.20%539,633
Jan 30, 202615.6516.0015.2215.6115.61-0.26%553,195
Jan 29, 202615.2816.1615.2815.6515.653.37%663,932
Jan 28, 202614.9415.3814.6415.1415.141.34%870,690
Jan 27, 202615.0315.1314.6114.9414.940.20%782,508
Jan 26, 202615.7315.8914.8614.9114.91-6.93%923,767
Jan 23, 202616.4616.5615.9516.0216.02-3.14%487,485
Jan 22, 202615.9516.6515.8416.5416.543.96%689,254
Jan 21, 202615.2515.9315.1615.9115.913.92%751,892
Jan 20, 202614.2515.7514.2215.3115.314.86%1,255,098
Jan 16, 202614.9315.1414.4514.6014.60-2.41%1,159,766
Jan 15, 202615.2615.4614.7014.9614.96-1.84%944,912
Jan 14, 202614.9315.6614.7915.2415.242.01%2,105,850
Jan 13, 202616.4016.4014.8014.9414.94-8.85%1,765,144
Jan 12, 202616.7716.7715.3916.3916.39-2.44%1,963,774
Jan 9, 202618.6019.0016.0116.8016.806.19%5,016,198
Jan 8, 202616.4016.4415.7715.8215.82-3.18%2,464,623
Jan 7, 202616.0016.7915.8016.3416.343.75%687,044
Jan 6, 202615.9616.1715.1915.7515.750.57%1,177,046
Jan 5, 202615.3815.7015.1215.6615.661.29%765,888
Jan 2, 202616.1816.4515.3315.4615.46-4.27%1,065,618
Dec 31, 202515.6116.4515.3316.1516.153.00%1,368,505
Dec 30, 202515.1816.1215.0115.6815.683.36%791,897
Dec 29, 202515.0615.4314.8315.1715.17-453,845
Dec 26, 202515.6215.6314.9115.1715.17-3.93%732,041
Dec 24, 202516.1616.1715.4415.7915.790.25%307,310
Dec 23, 202516.0016.3015.5515.7515.75-0.57%651,755
Dec 22, 202515.3216.1315.1315.8415.844.01%594,376
Dec 19, 202515.0015.4714.9415.2315.231.53%1,807,132
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