Skip to main content
logo
KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
20.29
+0.70 (3.57%)
At close: Apr 14, 2026, 4:00 PM EDT
20.29
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202619.6020.4619.5620.2920.293.57%1,458,689
Apr 13, 202619.5020.0719.2919.5919.591.03%426,138
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
Mar 12, 202618.1018.1016.7817.3817.38-4.71%1,305,466
Mar 11, 202618.3518.4317.6118.2418.24-1.08%1,258,311
Mar 10, 202617.6218.7017.2918.4418.446.59%1,664,126
Mar 9, 202616.0818.1616.0817.3017.306.59%2,017,156
Mar 6, 202616.0016.3615.7316.2316.230.12%671,640
Mar 5, 202616.1216.3515.8416.2116.21-0.98%767,149
Mar 4, 202615.7216.7515.2616.3716.374.87%1,161,057
Mar 3, 202615.6715.8815.2715.6115.61-2.80%793,273
Mar 2, 202615.9716.4715.8816.0616.06-1.35%739,342
Feb 27, 202615.6716.3115.6716.2816.283.30%590,094
Feb 26, 202615.7615.8915.2615.7615.76-449,767
Feb 25, 202615.7916.1115.6715.7615.76-0.06%653,995
Feb 24, 202615.5115.9615.3615.7715.771.35%751,566
Feb 23, 202615.8216.1115.2615.5615.56-1.71%487,519
Feb 20, 202615.6116.1115.5815.8315.83-0.38%352,499
Feb 19, 202615.5015.9615.3015.8915.892.85%827,932
Feb 18, 202615.0715.6414.8315.4515.453.07%475,018
Feb 17, 202614.8215.2314.2314.9914.990.54%616,203
Feb 13, 202615.1215.4214.8114.9114.91-1.39%527,951
Feb 12, 202615.7015.7014.9015.1215.12-2.51%473,235
Feb 11, 202615.0115.7014.7815.5115.513.33%715,260
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