KalVista Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	15.72	16.14	15.26	16.60	-	6.34%	238,631
Mar 3, 2026	15.67	15.88	15.27	15.61	15.61	-2.80%	782,262
Mar 2, 2026	15.97	16.47	15.88	16.06	16.06	-1.35%	729,671
Feb 27, 2026	15.67	16.31	15.67	16.28	16.28	3.30%	585,258
Feb 26, 2026	15.76	15.89	15.26	15.76	15.76	-	445,793
Feb 25, 2026	15.79	16.11	15.67	15.76	15.76	-0.06%	647,647
Feb 24, 2026	15.51	15.96	15.36	15.77	15.77	1.35%	738,115
Feb 23, 2026	15.82	16.11	15.26	15.56	15.56	-1.71%	475,705
Feb 20, 2026	15.61	16.11	15.58	15.83	15.83	-0.38%	348,075
Feb 19, 2026	15.50	15.96	15.30	15.89	15.89	2.85%	765,576
Feb 18, 2026	15.07	15.64	14.83	15.45	15.45	3.07%	475,017
Feb 17, 2026	14.82	15.23	14.23	14.99	14.99	0.54%	616,172
Feb 13, 2026	15.12	15.42	14.81	14.91	14.91	-1.39%	499,248
Feb 12, 2026	15.70	15.70	14.90	15.12	15.12	-2.51%	473,235
Feb 11, 2026	15.01	15.70	14.78	15.51	15.51	3.33%	715,260
Feb 10, 2026	14.95	15.34	14.63	15.01	15.01	1.62%	735,037
Feb 9, 2026	14.81	14.99	14.41	14.77	14.77	-0.87%	663,464
Feb 6, 2026	14.78	15.07	14.48	14.90	14.90	3.47%	1,142,318
Feb 5, 2026	14.79	15.18	14.29	14.40	14.40	-3.87%	751,840
Feb 4, 2026	16.21	16.53	14.72	14.98	14.98	-7.13%	903,629
Feb 3, 2026	16.09	16.59	15.60	16.13	16.13	0.12%	624,107
Feb 2, 2026	15.64	16.39	15.60	16.11	16.11	3.20%	539,633
Jan 30, 2026	15.65	16.00	15.22	15.61	15.61	-0.26%	553,195
Jan 29, 2026	15.28	16.16	15.28	15.65	15.65	3.37%	663,932
Jan 28, 2026	14.94	15.38	14.64	15.14	15.14	1.34%	870,690
Jan 27, 2026	15.03	15.13	14.61	14.94	14.94	0.20%	782,508
Jan 26, 2026	15.73	15.89	14.86	14.91	14.91	-6.93%	923,767
Jan 23, 2026	16.46	16.56	15.95	16.02	16.02	-3.14%	487,485
Jan 22, 2026	15.95	16.65	15.84	16.54	16.54	3.96%	689,254
Jan 21, 2026	15.25	15.93	15.16	15.91	15.91	3.92%	751,892
Jan 20, 2026	14.25	15.75	14.22	15.31	15.31	4.86%	1,255,098
Jan 16, 2026	14.93	15.14	14.45	14.60	14.60	-2.41%	1,159,766
Jan 15, 2026	15.26	15.46	14.70	14.96	14.96	-1.84%	944,912
Jan 14, 2026	14.93	15.66	14.79	15.24	15.24	2.01%	2,105,850
Jan 13, 2026	16.40	16.40	14.80	14.94	14.94	-8.85%	1,765,144
Jan 12, 2026	16.77	16.77	15.39	16.39	16.39	-2.44%	1,963,774
Jan 9, 2026	18.60	19.00	16.01	16.80	16.80	6.19%	5,016,198
Jan 8, 2026	16.40	16.44	15.77	15.82	15.82	-3.18%	2,464,623
Jan 7, 2026	16.00	16.79	15.80	16.34	16.34	3.75%	687,044
Jan 6, 2026	15.96	16.17	15.19	15.75	15.75	0.57%	1,177,046
Jan 5, 2026	15.38	15.70	15.12	15.66	15.66	1.29%	765,888
Jan 2, 2026	16.18	16.45	15.33	15.46	15.46	-4.27%	1,065,618
Dec 31, 2025	15.61	16.45	15.33	16.15	16.15	3.00%	1,368,505
Dec 30, 2025	15.18	16.12	15.01	15.68	15.68	3.36%	791,897
Dec 29, 2025	15.06	15.43	14.83	15.17	15.17	-	453,845
Dec 26, 2025	15.62	15.63	14.91	15.17	15.17	-3.93%	732,041
Dec 24, 2025	16.16	16.17	15.44	15.79	15.79	0.25%	307,310
Dec 23, 2025	16.00	16.30	15.55	15.75	15.75	-0.57%	651,755
Dec 22, 2025	15.32	16.13	15.13	15.84	15.84	4.01%	594,376
Dec 19, 2025	15.00	15.47	14.94	15.23	15.23	1.53%	1,807,132