Skip to main content
KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
17.30
+1.07 (6.59%)
At close: Mar 9, 2026, 4:00 PM EDT
17.16
-0.14 (-0.81%)
After-hours: Mar 9, 2026, 6:35 PM EDT

KalVista Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0818.1616.0817.3017.306.59%2,015,949
Mar 6, 202616.0016.3615.7316.2316.230.12%640,772
Mar 5, 202616.1216.3515.8416.2116.21-0.98%753,124
Mar 4, 202615.7216.7515.2616.3716.374.87%1,143,133
Mar 3, 202615.6715.8815.2715.6115.61-2.80%782,262
Mar 2, 202615.9716.4715.8816.0616.06-1.35%729,671
Feb 27, 202615.6716.3115.6716.2816.283.30%585,258
Feb 26, 202615.7615.8915.2615.7615.76-445,793
Feb 25, 202615.7916.1115.6715.7615.76-0.06%647,647
Feb 24, 202615.5115.9615.3615.7715.771.35%738,115
Feb 23, 202615.8216.1115.2615.5615.56-1.71%475,705
Feb 20, 202615.6116.1115.5815.8315.83-0.38%348,075
Feb 19, 202615.5015.9615.3015.8915.892.85%765,576
Feb 18, 202615.0715.6414.8315.4515.453.07%475,017
Feb 17, 202614.8215.2314.2314.9914.990.54%616,172
Feb 13, 202615.1215.4214.8114.9114.91-1.39%499,248
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
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
Nov 28, 202514.1114.5114.0314.4714.472.62%719,084
Nov 26, 202513.3514.4113.1914.1014.106.17%1,928,887
Nov 25, 202513.4513.5213.1313.2813.28-0.60%948,760
Nov 24, 202513.1213.7513.0613.3613.361.98%1,242,990
Nov 21, 202512.9713.6712.8213.1013.100.61%989,306
Nov 20, 202513.8314.1913.0113.0213.02-5.03%1,132,932
Nov 19, 202514.0114.4913.6813.7113.71-3.92%1,523,844
Nov 18, 202514.7514.7914.0614.2714.27-3.97%1,556,233
Nov 17, 202513.4814.9713.3214.8614.869.10%3,071,144
Nov 14, 202513.1313.8712.9513.6213.624.05%1,448,052
Nov 13, 202513.0913.3612.8813.0913.09-1.87%1,302,019
Nov 12, 202511.5513.4411.4613.3413.3416.30%2,724,272
Nov 11, 202511.3911.7510.5511.4711.475.33%3,423,724
Nov 10, 202510.9811.1010.6310.8910.891.02%856,368
Nov 7, 202510.8510.8910.4110.7810.78-1.01%803,069
Nov 6, 202510.9711.3210.7710.8910.89-0.91%802,250
Nov 5, 202510.7911.0410.6410.9910.992.14%870,304
Nov 4, 202510.6911.0510.5110.7610.76-0.37%739,667
Nov 3, 202510.8211.1610.5110.8010.80-1.01%1,123,994
Oct 31, 202511.0611.2710.8610.9110.91-0.55%856,471
Oct 30, 202511.0011.3010.9210.9710.970.09%694,502
Oct 29, 202511.0511.2510.8610.9610.96-1.53%791,108
Oct 28, 202511.2011.4211.0111.1311.13-0.89%1,672,219
Oct 27, 202511.1311.4910.9811.2311.230.90%1,107,456
Oct 24, 202511.1211.3110.9111.1311.131.18%1,223,600
Oct 23, 202511.1611.2510.8411.0011.00-1.17%1,130,706
Oct 22, 202511.5011.5610.9311.1311.13-2.62%815,058
Oct 21, 202511.3811.6511.2211.4311.43-0.95%715,154
Oct 20, 202511.1511.5510.8411.5411.543.96%1,225,694
Oct 17, 202511.0111.2810.7511.1011.100.54%1,172,319
Oct 16, 202512.0012.2311.0311.0411.04-7.54%1,380,341
Oct 15, 202511.5412.0611.4711.9411.943.47%1,281,565
Oct 14, 202511.2811.7811.2111.5411.541.94%719,548