KalVista Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	26.67	26.70	26.63	26.66	26.66	0.04%	4,135,786
May 1, 2026	26.66	26.69	26.64	26.65	26.65	-0.04%	5,118,357
Apr 30, 2026	26.67	26.70	26.64	26.66	26.66	-0.04%	13,630,233
Apr 29, 2026	26.70	26.76	26.66	26.67	26.67	38.62%	71,371,940
Apr 28, 2026	19.56	20.12	18.99	19.24	19.24	0.42%	712,442
Apr 27, 2026	19.46	20.37	18.94	19.16	19.16	-2.39%	1,015,277
Apr 24, 2026	19.56	19.72	18.66	19.63	19.63	2.88%	978,693
Apr 23, 2026	19.59	19.79	18.66	19.08	19.08	-2.45%	1,674,697
Apr 22, 2026	19.85	19.95	19.24	19.56	19.56	0.67%	988,950
Apr 21, 2026	21.11	21.20	19.32	19.43	19.43	-6.90%	1,299,074
Apr 20, 2026	20.55	20.98	20.20	20.87	20.87	1.90%	703,054
Apr 17, 2026	19.97	20.80	19.74	20.48	20.48	4.70%	1,091,488
Apr 16, 2026	20.96	20.99	19.30	19.56	19.56	-6.23%	2,265,816
Apr 15, 2026	20.33	20.91	20.02	20.86	20.86	2.81%	889,378
Apr 14, 2026	19.60	20.46	19.56	20.29	20.29	3.57%	1,458,854
Apr 13, 2026	19.50	20.07	19.29	19.59	19.59	1.03%	426,342
Apr 10, 2026	19.92	20.11	19.14	19.39	19.39	-2.81%	629,974
Apr 9, 2026	19.25	20.11	19.24	19.95	19.95	3.53%	582,221
Apr 8, 2026	20.69	21.00	19.10	19.27	19.27	-4.22%	840,708
Apr 7, 2026	20.21	20.64	19.60	20.12	20.12	-0.35%	1,257,829
Apr 6, 2026	19.92	21.20	19.87	20.19	20.19	1.46%	1,298,536
Apr 2, 2026	19.55	20.11	19.26	19.90	19.90	0.66%	910,772
Apr 1, 2026	20.69	21.31	19.44	19.77	19.77	-1.79%	1,288,617
Mar 31, 2026	18.62	20.59	18.38	20.13	20.13	9.64%	1,959,783
Mar 30, 2026	18.96	19.50	18.24	18.36	18.36	-5.02%	1,468,143
Mar 27, 2026	19.14	19.95	18.82	19.33	19.33	2.01%	2,063,633
Mar 26, 2026	16.97	19.27	16.44	18.95	18.95	10.56%	2,402,168
Mar 25, 2026	17.17	17.67	16.44	17.14	17.14	4.13%	1,720,025
Mar 24, 2026	16.47	16.57	15.95	16.46	16.46	-0.84%	698,277
Mar 23, 2026	17.10	17.36	16.58	16.60	16.60	-2.35%	640,214
Mar 20, 2026	16.79	17.21	16.27	17.00	17.00	3.47%	1,382,626
Mar 19, 2026	15.28	16.63	15.09	16.43	16.43	6.07%	1,067,199
Mar 18, 2026	16.68	16.68	15.45	15.49	15.49	-6.46%	787,905
Mar 17, 2026	16.77	17.04	16.42	16.56	16.56	-1.55%	531,263
Mar 16, 2026	17.13	17.35	16.36	16.82	16.82	-0.71%	929,960
Mar 13, 2026	17.50	18.20	16.47	16.94	16.94	-2.53%	844,241
Mar 12, 2026	18.10	18.10	16.78	17.38	17.38	-4.71%	1,305,466
Mar 11, 2026	18.35	18.43	17.61	18.24	18.24	-1.08%	1,258,311
Mar 10, 2026	17.62	18.70	17.29	18.44	18.44	6.59%	1,664,126
Mar 9, 2026	16.08	18.16	16.08	17.30	17.30	6.59%	2,017,156
Mar 6, 2026	16.00	16.36	15.73	16.23	16.23	0.12%	671,640
Mar 5, 2026	16.12	16.35	15.84	16.21	16.21	-0.98%	767,149
Mar 4, 2026	15.72	16.75	15.26	16.37	16.37	4.87%	1,161,057
Mar 3, 2026	15.67	15.88	15.27	15.61	15.61	-2.80%	793,273
Mar 2, 2026	15.97	16.47	15.88	16.06	16.06	-1.35%	739,342
Feb 27, 2026	15.67	16.31	15.67	16.28	16.28	3.30%	590,094
Feb 26, 2026	15.76	15.89	15.26	15.76	15.76	-	449,767
Feb 25, 2026	15.79	16.11	15.67	15.76	15.76	-0.06%	653,995
Feb 24, 2026	15.51	15.96	15.36	15.77	15.77	1.35%	751,566
Feb 23, 2026	15.82	16.11	15.26	15.56	15.56	-1.71%	487,519