NASDAQ : KALV
KalVista Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 27 USD (At close: Jun 10, 2026) · Market cap 1.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KalVista Pharmaceuticals, Inc. (KALV) closed at 27 USD on 2026-06-10. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-10 | 26.98 | 27 | 26.98 | 27 | 4,250,594 | +0.04% |
| 2026-06-09 | 26.985 | 26.995 | 26.98 | 26.99 | 1,536,609 | +0.00% |
| 2026-06-08 | 26.97 | 26.99 | 26.97 | 26.99 | 1,844,168 | +0.15% |
| 2026-06-05 | 26.96 | 26.97 | 26.94 | 26.95 | 1,817,416 | +0.00% |
| 2026-06-04 | 26.95 | 26.96 | 26.95 | 26.95 | 825,250 | +0.00% |
| 2026-06-03 | 26.95 | 26.96 | 26.94 | 26.95 | 6,431,360 | +0.04% |
| 2026-06-02 | 26.95 | 26.95 | 26.935 | 26.94 | 1,507,148 | +0.00% |
| 2026-06-01 | 26.92 | 26.98 | 26.91 | 26.94 | 2,604,774 | +0.26% |
| 2026-05-29 | 26.79 | 26.87 | 26.79 | 26.87 | 1,332,634 | +0.37% |
| 2026-05-28 | 26.8 | 26.81 | 26.77 | 26.77 | 918,179 | -0.07% |
| 2026-05-27 | 26.78 | 26.83 | 26.77 | 26.79 | 2,466,501 | -0.07% |
| 2026-05-26 | 26.81 | 26.82 | 26.77 | 26.81 | 5,189,614 | +0.07% |
| 2026-05-22 | 26.78 | 26.8 | 26.77 | 26.79 | 1,565,191 | +0.07% |
| 2026-05-21 | 26.79 | 26.81 | 26.77 | 26.77 | 1,641,375 | -0.15% |
| 2026-05-20 | 26.77 | 26.83 | 26.76 | 26.81 | 5,532,452 | +0.15% |
| 2026-05-19 | 26.755 | 26.83 | 26.71 | 26.77 | 8,048,272 | +0.04% |
| 2026-05-18 | 26.77 | 26.77 | 26.72 | 26.76 | 2,048,824 | +0.11% |
| 2026-05-15 | 26.78 | 26.78 | 26.73 | 26.73 | 8,869,862 | -0.11% |
| 2026-05-14 | 26.81 | 26.82 | 26.75 | 26.76 | 3,472,203 | -0.15% |
| 2026-05-13 | 26.775 | 26.85 | 26.77 | 26.8 | 2,280,059 | +0.26% |
| 2026-05-12 | 26.72 | 26.75 | 26.68 | 26.73 | 2,247,531 | +0.07% |
| 2026-05-11 | 26.73 | 26.755 | 26.7 | 26.71 | 1,935,733 | -0.07% |
| 2026-05-08 | 26.74 | 26.75 | 26.7 | 26.73 | 2,345,168 | +0.04% |
| 2026-05-07 | 26.72 | 26.74 | 26.7 | 26.72 | 1,504,168 | +0.00% |
| 2026-05-06 | 26.69 | 26.845 | 26.66 | 26.72 | 6,491,195 | +0.04% |
| 2026-05-05 | 26.67 | 26.72 | 26.66 | 26.71 | 5,317,355 | +0.19% |
| 2026-05-04 | 26.67 | 26.7 | 26.63 | 26.66 | 4,136,116 | +0.04% |
| 2026-05-01 | 26.66 | 26.69 | 26.64 | 26.65 | 5,120,809 | -0.04% |
| 2026-04-30 | 26.67 | 26.7 | 26.64 | 26.66 | 13,634,080 | -0.04% |
| 2026-04-29 | 26.7 | 26.76 | 26.66 | 26.67 | 71,372,282 | +38.62% |
| 2026-04-28 | 19.56 | 20.12 | 18.985 | 19.24 | 712,442 | +0.42% |
| 2026-04-27 | 19.46 | 20.37 | 18.94 | 19.16 | 1,015,277 | -2.39% |
| 2026-04-24 | 19.56 | 19.72 | 18.66 | 19.63 | 978,693 | +2.88% |
| 2026-04-23 | 19.59 | 19.79 | 18.66 | 19.08 | 1,674,697 | -2.45% |
| 2026-04-22 | 19.85 | 19.95 | 19.235 | 19.56 | 988,950 | +0.67% |
| 2026-04-21 | 21.11 | 21.2 | 19.32 | 19.43 | 1,299,074 | -6.90% |
| 2026-04-20 | 20.55 | 20.98 | 20.2 | 20.87 | 703,054 | +1.90% |
| 2026-04-17 | 19.97 | 20.8 | 19.74 | 20.48 | 1,091,488 | +4.70% |
| 2026-04-16 | 20.96 | 20.99 | 19.3 | 19.56 | 2,265,816 | -6.23% |
| 2026-04-15 | 20.33 | 20.91 | 20.021 | 20.86 | 889,378 | +2.81% |
| 2026-04-14 | 19.6 | 20.46 | 19.56 | 20.29 | 1,458,854 | +3.57% |
| 2026-04-13 | 19.5 | 20.07 | 19.29 | 19.59 | 426,342 | +1.03% |
| 2026-04-10 | 19.92 | 20.11 | 19.14 | 19.39 | 629,974 | -2.81% |
| 2026-04-09 | 19.25 | 20.11 | 19.242 | 19.95 | 582,221 | +3.53% |
| 2026-04-08 | 20.69 | 21 | 19.1 | 19.27 | 840,708 | -4.22% |
| 2026-04-07 | 20.21 | 20.64 | 19.6 | 20.12 | 1,257,829 | -0.35% |
| 2026-04-06 | 19.92 | 21.2 | 19.87 | 20.19 | 1,298,536 | +1.46% |
| 2026-04-02 | 19.55 | 20.11 | 19.256 | 19.9 | 910,772 | +0.66% |
| 2026-04-01 | 20.69 | 21.305 | 19.44 | 19.77 | 1,288,617 | -1.79% |
| 2026-03-31 | 18.62 | 20.585 | 18.38 | 20.13 | 1,959,783 | +9.64% |
| 2026-03-30 | 18.96 | 19.5 | 18.24 | 18.36 | 1,468,143 | -5.02% |
| 2026-03-27 | 19.14 | 19.95 | 18.815 | 19.33 | 2,063,633 | +2.01% |
| 2026-03-26 | 16.97 | 19.27 | 16.44 | 18.95 | 2,402,168 | +10.56% |
| 2026-03-25 | 17.17 | 17.665 | 16.44 | 17.14 | 1,720,025 | +4.13% |
| 2026-03-24 | 16.47 | 16.57 | 15.945 | 16.46 | 698,277 | -0.84% |
| 2026-03-23 | 17.1 | 17.36 | 16.58 | 16.6 | 640,214 | -2.35% |
| 2026-03-20 | 16.785 | 17.21 | 16.27 | 17 | 1,382,626 | +3.47% |
| 2026-03-19 | 15.28 | 16.625 | 15.09 | 16.43 | 1,067,199 | +6.07% |
| 2026-03-18 | 16.68 | 16.68 | 15.45 | 15.49 | 787,905 | -6.46% |
| 2026-03-17 | 16.77 | 17.04 | 16.415 | 16.56 | 531,263 | -1.55% |
| 2026-03-16 | 17.13 | 17.35 | 16.36 | 16.82 | 929,960 | -0.71% |
| 2026-03-13 | 17.5 | 18.2 | 16.466 | 16.94 | 844,241 | -2.53% |
| 2026-03-12 | 18.1 | 18.1 | 16.78 | 17.38 | 1,305,466 | -4.71% |
| 2026-03-11 | 18.35 | 18.43 | 17.612 | 18.24 | 1,258,311 | -1.08% |
| 2026-03-10 | 17.62 | 18.7 | 17.29 | 18.44 | 1,664,126 | +6.59% |
| 2026-03-09 | 16.08 | 18.16 | 16.08 | 17.3 | 2,017,156 | +6.59% |
| 2026-03-06 | 16 | 16.36 | 15.73 | 16.23 | 671,640 | +0.12% |
| 2026-03-05 | 16.12 | 16.345 | 15.835 | 16.21 | 767,149 | -0.98% |
| 2026-03-04 | 15.72 | 16.75 | 15.255 | 16.37 | 1,161,057 | +4.87% |
| 2026-03-03 | 15.67 | 15.88 | 15.265 | 15.61 | 793,273 | -2.80% |
| 2026-03-02 | 15.97 | 16.47 | 15.877 | 16.06 | 739,342 | -1.35% |
| 2026-02-27 | 15.67 | 16.31 | 15.67 | 16.28 | 590,094 | +3.30% |
| 2026-02-26 | 15.76 | 15.89 | 15.26 | 15.76 | 449,767 | +0.00% |
| 2026-02-25 | 15.79 | 16.105 | 15.665 | 15.76 | 653,995 | -0.06% |
| 2026-02-24 | 15.51 | 15.96 | 15.36 | 15.77 | 751,566 | +1.35% |
| 2026-02-23 | 15.82 | 16.105 | 15.26 | 15.56 | 487,519 | -1.71% |
| 2026-02-20 | 15.61 | 16.105 | 15.58 | 15.83 | 352,499 | -0.38% |
| 2026-02-19 | 15.5 | 15.96 | 15.3 | 15.89 | 827,932 | +2.85% |
| 2026-02-18 | 15.07 | 15.635 | 14.83 | 15.45 | 475,018 | +3.07% |
| 2026-02-17 | 14.82 | 15.23 | 14.225 | 14.99 | 616,203 | +0.54% |
| 2026-02-13 | 15.12 | 15.42 | 14.81 | 14.91 | 527,951 | -1.39% |
| 2026-02-12 | 15.7 | 15.7 | 14.9 | 15.12 | 473,235 | -2.51% |
| 2026-02-11 | 15.01 | 15.7 | 14.78 | 15.51 | 715,260 | +3.33% |
| 2026-02-10 | 14.95 | 15.34 | 14.63 | 15.01 | 735,037 | +1.62% |
| 2026-02-09 | 14.81 | 14.99 | 14.41 | 14.77 | 663,464 | -0.87% |
| 2026-02-06 | 14.78 | 15.07 | 14.48 | 14.9 | 1,142,318 | +3.47% |
| 2026-02-05 | 14.79 | 15.183 | 14.29 | 14.4 | 751,840 | -3.87% |
| 2026-02-04 | 16.21 | 16.53 | 14.715 | 14.98 | 903,629 | -7.13% |
| 2026-02-03 | 16.09 | 16.59 | 15.6 | 16.13 | 624,107 | +0.12% |
| 2026-02-02 | 15.64 | 16.385 | 15.6 | 16.11 | 539,633 | +3.20% |
| 2026-01-30 | 15.65 | 16 | 15.22 | 15.61 | 553,195 | -0.26% |
| 2026-01-29 | 15.275 | 16.16 | 15.275 | 15.65 | 663,932 | +3.37% |
| 2026-01-28 | 14.94 | 15.375 | 14.64 | 15.14 | 870,690 | +1.34% |
| 2026-01-27 | 15.03 | 15.13 | 14.605 | 14.94 | 782,508 | +0.20% |
| 2026-01-26 | 15.73 | 15.885 | 14.86 | 14.91 | 923,767 | -6.93% |
| 2026-01-23 | 16.46 | 16.56 | 15.945 | 16.02 | 487,485 | -3.14% |
| 2026-01-22 | 15.95 | 16.65 | 15.84 | 16.54 | 689,254 | +3.96% |
| 2026-01-21 | 15.25 | 15.925 | 15.16 | 15.91 | 751,892 | +3.92% |
| 2026-01-20 | 14.25 | 15.75 | 14.22 | 15.31 | 1,255,098 | +4.86% |
| 2026-01-16 | 14.93 | 15.14 | 14.445 | 14.6 | 1,159,766 | -2.41% |
| 2026-01-15 | 15.26 | 15.46 | 14.7 | 14.96 | 944,912 | -1.84% |
| 2026-01-14 | 14.93 | 15.66 | 14.785 | 15.24 | 2,105,850 | +2.01% |
| 2026-01-13 | 16.4 | 16.4 | 14.8 | 14.94 | 1,765,144 | -8.85% |
| 2026-01-12 | 16.77 | 16.77 | 15.385 | 16.39 | 1,963,774 | -2.44% |
| 2026-01-09 | 18.6 | 19 | 16.01 | 16.8 | 5,016,198 | +6.19% |
| 2026-01-08 | 16.4 | 16.44 | 15.77 | 15.82 | 2,464,623 | -3.18% |
| 2026-01-07 | 16 | 16.79 | 15.8 | 16.34 | 687,044 | +3.75% |
| 2026-01-06 | 15.962 | 16.17 | 15.19 | 15.75 | 1,177,046 | +0.57% |
| 2026-01-05 | 15.38 | 15.7 | 15.12 | 15.66 | 765,888 | +1.29% |
| 2026-01-02 | 16.18 | 16.454 | 15.33 | 15.46 | 1,065,618 | -4.27% |
| 2025-12-31 | 15.61 | 16.45 | 15.33 | 16.15 | 1,368,505 | +3.00% |
| 2025-12-30 | 15.18 | 16.117 | 15.005 | 15.68 | 791,897 | +3.36% |
| 2025-12-29 | 15.06 | 15.43 | 14.83 | 15.17 | 453,845 | +0.00% |
| 2025-12-26 | 15.62 | 15.63 | 14.912 | 15.17 | 732,041 | -3.93% |
| 2025-12-24 | 16.16 | 16.17 | 15.44 | 15.79 | 307,310 | +0.25% |
| 2025-12-23 | 16 | 16.295 | 15.55 | 15.75 | 651,755 | -0.57% |
| 2025-12-22 | 15.32 | 16.13 | 15.13 | 15.84 | 594,376 | +4.01% |
| 2025-12-19 | 15 | 15.47 | 14.94 | 15.23 | 1,807,132 | +1.53% |
| 2025-12-18 | 14.94 | 15.52 | 14.71 | 15 | 1,221,096 | +1.01% |
| 2025-12-17 | 15.89 | 16 | 14.7 | 14.85 | 1,222,848 | -6.60% |