KalVista Pharmaceuticals, Inc. (KALV)
NASDAQ: KALV · Real-Time Price · USD
19.24
+0.08 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
19.56
+0.32 (1.66%)
After-hours: Apr 28, 2026, 5:39 PM EDT
KalVista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 15.61 | 16.11 | 15.58 | 15.83 | 15.83 | -0.38% | 352,499 |
| Feb 19, 2026 | 15.50 | 15.96 | 15.30 | 15.89 | 15.89 | 2.85% | 827,932 |
| Feb 18, 2026 | 15.07 | 15.64 | 14.83 | 15.45 | 15.45 | 3.07% | 475,018 |
| Feb 17, 2026 | 14.82 | 15.23 | 14.23 | 14.99 | 14.99 | 0.54% | 616,203 |
| Feb 13, 2026 | 15.12 | 15.42 | 14.81 | 14.91 | 14.91 | -1.39% | 527,951 |
| 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 |
| Dec 18, 2025 | 14.94 | 15.52 | 14.71 | 15.00 | 15.00 | 1.01% | 1,221,096 |
| Dec 17, 2025 | 15.89 | 16.00 | 14.70 | 14.85 | 14.85 | -6.60% | 1,222,848 |
| Dec 16, 2025 | 16.94 | 17.09 | 15.84 | 15.90 | 15.90 | -5.92% | 1,270,125 |
| Dec 15, 2025 | 16.91 | 17.30 | 16.57 | 16.90 | 16.90 | -0.06% | 795,746 |
| Dec 12, 2025 | 16.84 | 17.15 | 16.40 | 16.91 | 16.91 | 0.06% | 598,217 |
| Dec 11, 2025 | 16.70 | 17.09 | 16.42 | 16.90 | 16.90 | 0.24% | 1,608,094 |
| Dec 10, 2025 | 16.18 | 17.08 | 15.88 | 16.86 | 16.86 | 4.33% | 878,480 |
| Dec 9, 2025 | 16.62 | 17.10 | 16.11 | 16.16 | 16.16 | -4.15% | 1,107,126 |
| Dec 8, 2025 | 16.51 | 16.96 | 16.31 | 16.86 | 16.86 | 2.62% | 839,972 |
| Dec 5, 2025 | 16.48 | 16.70 | 15.77 | 16.43 | 16.43 | 0.18% | 1,886,424 |
| Dec 4, 2025 | 14.63 | 16.80 | 14.30 | 16.40 | 16.40 | 11.87% | 2,794,545 |
| Dec 3, 2025 | 13.64 | 16.49 | 13.37 | 14.66 | 14.66 | 8.43% | 6,358,313 |