5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
+42.79%
6 MONTH PERFORMANCE
+13.82%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
+78.45%
KalVista Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.28 | $15.65 (2.42%) | $16.16 | $15.28 | 652.33 K | $843.28 M |
| 01/28/2026 | $14.94 | $15.14 (1.34%) | $15.38 | $14.64 | 870.70 K | $815.80 M |
| 01/27/2026 | $15.03 | $14.94 (-0.6%) | $15.13 | $14.61 | 782.51 K | $805.02 M |
| 01/26/2026 | $15.73 | $14.91 (-5.21%) | $15.89 | $14.86 | 923.77 K | $803.41 M |
| 01/23/2026 | $16.46 | $16.02 (-2.67%) | $16.56 | $15.95 | 487.50 K | $863.22 M |
| 01/22/2026 | $15.95 | $16.54 (3.7%) | $16.65 | $15.84 | 689.25 K | $891.24 M |
| 01/21/2026 | $15.25 | $15.91 (4.33%) | $15.93 | $15.16 | 751.90 K | $857.29 M |
| 01/20/2026 | $14.25 | $15.31 (7.44%) | $15.75 | $14.22 | 1.26 M | $824.96 M |
| 01/16/2026 | $14.93 | $14.60 (-2.21%) | $15.14 | $14.45 | 1.16 M | $786.70 M |
| 01/15/2026 | $15.26 | $14.96 (-1.97%) | $15.46 | $14.70 | 971.98 K | $806.10 M |
| 01/14/2026 | $14.93 | $15.24 (2.08%) | $15.66 | $14.79 | 2.11 M | $821.19 M |
| 01/13/2026 | $16.40 | $14.94 (-8.9%) | $16.40 | $14.80 | 1.77 M | $805.02 M |
| 01/12/2026 | $16.77 | $16.39 (-2.27%) | $16.77 | $15.39 | 1.96 M | $883.15 M |
| 01/09/2026 | $18.60 | $16.80 (-9.68%) | $19.00 | $16.01 | 5.02 M | $898.75 M |
| 01/08/2026 | $16.40 | $15.82 (-3.54%) | $16.44 | $15.77 | 2.46 M | $846.32 M |
| 01/07/2026 | $16.00 | $16.34 (2.12%) | $16.79 | $15.80 | 687.04 K | $874.14 M |
| 01/06/2026 | $15.96 | $15.75 (-1.32%) | $16.17 | $15.19 | 1.18 M | $842.58 M |
| 01/05/2026 | $15.38 | $15.66 (1.82%) | $15.70 | $15.12 | 765.90 K | $837.77 M |
| 01/02/2026 | $16.18 | $15.46 (-4.45%) | $16.45 | $15.33 | 1.07 M | $827.07 M |
| 12/31/2025 | $15.61 | $16.15 (3.46%) | $16.45 | $15.33 | 1.37 M | $863.98 M |
| 12/30/2025 | $15.18 | $15.68 (3.29%) | $16.12 | $15.01 | 791.90 K | $838.83 M |
| 12/29/2025 | $15.06 | $15.17 (0.73%) | $15.43 | $14.83 | 453.85 K | $811.55 M |
| 12/26/2025 | $15.62 | $15.17 (-2.88%) | $15.63 | $14.91 | 732.04 K | $811.55 M |
| 12/24/2025 | $16.16 | $15.79 (-2.29%) | $16.17 | $15.44 | 307.31 K | $844.72 M |
| 12/23/2025 | $16.00 | $15.75 (-1.56%) | $16.30 | $15.55 | 651.80 K | $842.58 M |
| 12/22/2025 | $15.32 | $15.84 (3.39%) | $16.13 | $15.13 | 594.40 K | $847.39 M |
| 12/19/2025 | $15.00 | $15.23 (1.53%) | $15.47 | $14.94 | 1.81 M | $814.76 M |
| 12/18/2025 | $14.94 | $15.00 (0.4%) | $15.52 | $14.71 | 1.22 M | $802.46 M |
| 12/17/2025 | $15.89 | $14.85 (-6.54%) | $16.00 | $14.70 | 1.22 M | $794.43 M |
| 12/16/2025 | $16.94 | $15.90 (-6.14%) | $17.09 | $15.84 | 1.27 M | $850.60 M |
| 12/15/2025 | $16.91 | $16.90 (-0.06%) | $17.30 | $16.57 | 795.75 K | $904.10 M |
| 12/12/2025 | $16.84 | $16.91 (0.42%) | $17.15 | $16.40 | 598.22 K | $904.64 M |
| 12/11/2025 | $16.70 | $16.90 (1.2%) | $17.09 | $16.42 | 1.61 M | $904.10 M |
| 12/10/2025 | $16.18 | $16.86 (4.2%) | $17.08 | $15.88 | 878.50 K | $901.96 M |
| 12/09/2025 | $16.62 | $16.16 (-2.77%) | $17.10 | $16.11 | 1.11 M | $864.51 M |
| 12/08/2025 | $16.51 | $16.86 (2.12%) | $16.96 | $16.31 | 840.00 K | $901.96 M |
| 12/05/2025 | $16.48 | $16.43 (-0.3%) | $16.70 | $15.77 | 1.89 M | $878.96 M |
| 12/04/2025 | $14.63 | $16.40 (12.1%) | $16.80 | $14.30 | 2.79 M | $877.35 M |
| 12/03/2025 | $13.64 | $14.66 (7.48%) | $16.49 | $13.37 | 6.36 M | $784.27 M |
| 12/02/2025 | $13.92 | $13.52 (-2.87%) | $13.94 | $13.28 | 620.70 K | $723.28 M |
| 12/01/2025 | $14.23 | $13.92 (-2.18%) | $14.31 | $13.45 | 743.64 K | $744.68 M |
| 11/28/2025 | $14.11 | $14.47 (2.55%) | $14.51 | $14.03 | 719.10 K | $774.10 M |
| 11/26/2025 | $13.35 | $14.10 (5.62%) | $14.41 | $13.19 | 1.93 M | $754.31 M |
| 11/25/2025 | $13.45 | $13.28 (-1.26%) | $13.52 | $13.13 | 948.80 K | $710.44 M |
| 11/24/2025 | $13.12 | $13.36 (1.83%) | $13.75 | $13.06 | 1.24 M | $714.72 M |
| 11/21/2025 | $12.97 | $13.10 (1%) | $13.67 | $12.82 | 989.31 K | $700.81 M |
| 11/20/2025 | $13.83 | $13.02 (-5.86%) | $14.19 | $13.01 | 1.13 M | $696.53 M |
| 11/19/2025 | $14.01 | $13.71 (-2.14%) | $14.49 | $13.68 | 1.52 M | $733.45 M |
| 11/18/2025 | $14.75 | $14.27 (-3.25%) | $14.79 | $14.06 | 1.56 M | $763.40 M |
| 11/17/2025 | $13.48 | $14.86 (10.24%) | $14.97 | $13.32 | 3.07 M | $794.97 M |
| 11/14/2025 | $13.13 | $13.62 (3.73%) | $13.87 | $12.95 | 1.45 M | $728.63 M |
| 11/13/2025 | $13.09 | $13.09 (0%) | $13.36 | $12.88 | 1.30 M | $700.28 M |
| 11/12/2025 | $11.55 | $13.34 (15.5%) | $13.44 | $11.46 | 2.72 M | $713.65 M |
| 11/11/2025 | $11.39 | $11.47 (0.7%) | $11.75 | $10.55 | 3.42 M | $613.61 M |
| 11/10/2025 | $10.98 | $10.89 (-0.82%) | $11.10 | $10.63 | 856.40 K | $582.58 M |
| 11/07/2025 | $10.85 | $10.78 (-0.65%) | $10.89 | $10.41 | 803.10 K | $576.70 M |
| 11/06/2025 | $10.97 | $10.89 (-0.73%) | $11.32 | $10.77 | 802.25 K | $582.58 M |
| 11/05/2025 | $10.79 | $10.99 (1.85%) | $11.04 | $10.64 | 870.30 K | $587.93 M |
| 11/04/2025 | $10.69 | $10.76 (0.65%) | $11.05 | $10.51 | 739.70 K | $575.63 M |
| 11/03/2025 | $10.82 | $10.80 (-0.18%) | $11.16 | $10.51 | 1.12 M | $577.77 M |
| 10/31/2025 | $11.06 | $10.91 (-1.36%) | $11.27 | $10.86 | 856.47 K | $583.65 M |
| 10/30/2025 | $11.00 | $10.97 (-0.27%) | $11.30 | $10.92 | 694.50 K | $586.86 M |
| 10/29/2025 | $11.05 | $10.96 (-0.81%) | $11.25 | $10.86 | 791.11 K | $586.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
