Skip to main content
logo
KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
26.79
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.7826.8026.7726.7926.790.07%1,565,191
May 21, 202626.7926.8126.7726.7726.77-0.15%1,641,375
May 20, 202626.7726.8326.7626.8126.810.15%5,532,452
May 19, 202626.7626.8326.7126.7726.770.04%8,048,272
May 18, 202626.7726.7726.7226.7626.760.11%2,048,824
May 15, 202626.7826.7826.7326.7326.73-0.11%8,869,862
May 14, 202626.8126.8226.7526.7626.76-0.15%3,472,203
May 13, 202626.7826.8526.7726.8026.800.26%2,280,059
May 12, 202626.7226.7526.6826.7326.730.07%2,247,531
May 11, 202626.7326.7626.7026.7126.71-0.07%1,935,733
May 8, 202626.7426.7526.7026.7326.730.04%2,345,168
May 7, 202626.7226.7426.7026.7226.72-1,504,168
May 6, 202626.6926.8526.6626.7226.720.04%6,491,195
May 5, 202626.6726.7226.6626.7126.710.19%5,317,355
May 4, 202626.6726.7026.6326.6626.660.04%4,136,117
May 1, 202626.6626.6926.6426.6526.65-0.04%5,120,809
Apr 30, 202626.6726.7026.6426.6626.66-0.04%13,634,080
Apr 29, 202626.7026.7626.6626.6726.6738.62%71,372,282
Apr 28, 202619.5620.1218.9919.2419.240.42%712,442
Apr 27, 202619.4620.3718.9419.1619.16-2.39%1,015,277
Apr 24, 202619.5619.7218.6619.6319.632.88%978,693
Apr 23, 202619.5919.7918.6619.0819.08-2.45%1,674,697
Apr 22, 202619.8519.9519.2419.5619.560.67%988,950
Apr 21, 202621.1121.2019.3219.4319.43-6.90%1,299,074
Apr 20, 202620.5520.9820.2020.8720.871.90%703,054
Apr 17, 202619.9720.8019.7420.4820.484.70%1,091,488
Apr 16, 202620.9620.9919.3019.5619.56-6.23%2,265,816
Apr 15, 202620.3320.9120.0220.8620.862.81%889,378
Apr 14, 202619.6020.4619.5620.2920.293.57%1,458,854
Apr 13, 202619.5020.0719.2919.5919.591.03%426,342
Apr 10, 202619.9220.1119.1419.3919.39-2.81%629,974
Apr 9, 202619.2520.1119.2419.9519.953.53%582,221
Apr 8, 202620.6921.0019.1019.2719.27-4.22%840,708
Apr 7, 202620.2120.6419.6020.1220.12-0.35%1,257,829
Apr 6, 202619.9221.2019.8720.1920.191.46%1,298,536
Apr 2, 202619.5520.1119.2619.9019.900.66%910,772
Apr 1, 202620.6921.3119.4419.7719.77-1.79%1,288,617
Mar 31, 202618.6220.5918.3820.1320.139.64%1,959,783
Mar 30, 202618.9619.5018.2418.3618.36-5.02%1,468,143
Mar 27, 202619.1419.9518.8219.3319.332.01%2,063,633
Mar 26, 202616.9719.2716.4418.9518.9510.56%2,402,168
Mar 25, 202617.1717.6716.4417.1417.144.13%1,720,025
Mar 24, 202616.4716.5715.9516.4616.46-0.84%698,277
Mar 23, 202617.1017.3616.5816.6016.60-2.35%640,214
Mar 20, 202616.7917.2116.2717.0017.003.47%1,382,626
Mar 19, 202615.2816.6315.0916.4316.436.07%1,067,199
Mar 18, 202616.6816.6815.4515.4915.49-6.46%787,905
Mar 17, 202616.7717.0416.4216.5616.56-1.55%531,263
Mar 16, 202617.1317.3516.3616.8216.82-0.71%929,960
Mar 13, 202617.5018.2016.4716.9416.94-2.53%844,241