KalVista Pharmaceuticals, Inc. - KALV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.61	15.83	15.83	16.11	15.58	352,499
February 19, 2026	15.5	15.89	15.89	15.96	15.3	827,932
February 18, 2026	15.07	15.45	15.45	15.64	14.83	475,018
February 17, 2026	14.82	14.99	14.99	15.23	14.23	616,203
February 13, 2026	15.12	14.91	14.91	15.42	14.81	527,951
February 12, 2026	15.7	15.12	15.12	15.7	14.9	473,235
February 11, 2026	15.01	15.51	15.51	15.7	14.78	715,300
February 10, 2026	14.95	15.01	15.01	15.34	14.63	735,037
February 09, 2026	14.81	14.77	14.77	14.99	14.41	663,500
February 06, 2026	14.78	14.9	14.9	15.07	14.48	1.14M
February 05, 2026	14.79	14.4	14.4	15.18	14.29	751,840
February 04, 2026	16.21	14.98	14.98	16.53	14.72	903,629
February 03, 2026	16.09	16.13	16.13	16.59	15.6	624,107
February 02, 2026	15.64	16.11	16.11	16.39	15.6	539,633
January 30, 2026	15.65	15.61	15.61	16	15.22	553,200
January 29, 2026	15.28	15.65	15.65	16.16	15.28	663,932
January 28, 2026	14.94	15.14	15.14	15.38	14.64	861,837
January 27, 2026	15.03	14.94	14.94	15.13	14.61	782,508
January 26, 2026	15.73	14.91	14.91	15.89	14.86	923,767
January 23, 2026	16.46	16.02	16.02	16.56	15.95	487,500
January 22, 2026	15.95	16.54	16.54	16.65	15.84	689,254
January 21, 2026	15.25	15.91	15.91	15.93	15.16	751,900
January 20, 2026	14.25	15.31	15.31	15.75	14.22	1.26M
January 16, 2026	14.93	14.6	14.6	15.14	14.45	1.16M
January 15, 2026	15.26	14.96	14.96	15.46	14.7	971,979
January 14, 2026	14.93	15.24	15.24	15.66	14.79	2.11M
January 13, 2026	16.4	14.94	14.94	16.4	14.8	1.41M
January 12, 2026	16.77	16.39	16.39	16.77	15.39	1.96M
January 09, 2026	18.6	16.8	16.8	19	16.01	5.02M
January 08, 2026	16.4	15.82	15.82	16.44	15.77	2.46M
January 07, 2026	16	16.34	16.34	16.79	15.8	687,044
January 06, 2026	15.96	15.75	15.75	16.17	15.19	1.18M
January 05, 2026	15.38	15.66	15.66	15.7	15.12	765,900
January 02, 2026	16.18	15.46	15.46	16.45	15.33	1.07M
December 31, 2025	15.61	16.15	16.15	16.45	15.33	1.37M
December 30, 2025	15.18	15.68	15.68	16.12	15.01	791,900
December 29, 2025	15.06	15.17	15.17	15.43	14.83	453,845
December 26, 2025	15.62	15.17	15.17	15.63	14.91	732,041
December 24, 2025	16.16	15.79	15.79	16.17	15.44	307,310
December 23, 2025	16	15.75	15.75	16.3	15.55	651,800
December 22, 2025	15.32	15.84	15.84	16.13	15.13	594,400
December 19, 2025	15	15.23	15.23	15.47	14.94	1.81M
December 18, 2025	14.94	15	15	15.52	14.71	1.22M
December 17, 2025	15.89	14.85	14.85	16	14.7	1.22M
December 16, 2025	16.94	15.9	15.9	17.09	15.84	1.27M
December 15, 2025	16.91	16.9	16.9	17.3	16.57	795,746
December 12, 2025	16.84	16.91	16.91	17.15	16.4	598,217
December 11, 2025	16.7	16.9	16.9	17.09	16.42	1.61M
December 10, 2025	16.18	16.86	16.86	17.08	15.88	878,500
December 09, 2025	16.62	16.16	16.16	17.1	16.11	1.11M
December 08, 2025	16.51	16.86	16.86	16.96	16.31	840,000
December 05, 2025	16.48	16.43	16.43	16.7	15.77	1.89M
December 04, 2025	14.63	16.4	16.4	16.8	14.3	2.79M
December 03, 2025	13.64	14.66	14.66	16.49	13.37	6.36M
December 02, 2025	13.92	13.52	13.52	13.94	13.28	620,700
December 01, 2025	14.23	13.92	13.92	14.31	13.45	743,636
November 28, 2025	14.11	14.47	14.47	14.51	14.02	719,100
November 26, 2025	13.35	14.1	14.1	14.41	13.19	1.93M
November 25, 2025	13.45	13.28	13.28	13.52	13.13	948,289
November 24, 2025	13.12	13.36	13.36	13.75	13.06	1.24M

KalVista Pharmaceuticals, Inc. (KALV) NASDAQ