5 DAY PERFORMANCE
-35.93%
1 MONTH PERFORMANCE
-35.42%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+9.84%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
+45.01%
KalVista Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.36 B |
| 06/11/2026 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | |
| 06/10/2026 | $26.98 | $27.00 (0.07%) | $27.00 | $26.98 | 4.27 M | $1.36 B |
| 06/09/2026 | $26.99 | $26.99 (0%) | $27.00 | $26.98 | 1.54 M | $1.36 B |
| 06/08/2026 | $26.97 | $26.99 (0.07%) | $26.99 | $26.97 | 1.87 M | $1.36 B |
| 06/05/2026 | $26.96 | $26.95 (-0.04%) | $26.97 | $26.94 | 1.83 M | $1.36 B |
| 06/04/2026 | $26.95 | $26.95 (0%) | $26.96 | $26.95 | 826.10 K | $1.36 B |
| 06/03/2026 | $26.95 | $26.95 (0%) | $26.96 | $26.94 | 6.43 M | $1.36 B |
| 06/02/2026 | $26.95 | $26.94 (-0.04%) | $26.95 | $26.94 | 1.51 M | $1.36 B |
| 06/01/2026 | $26.92 | $26.94 (0.07%) | $26.98 | $26.91 | 2.61 M | $1.36 B |
| 05/29/2026 | $26.79 | $26.87 (0.3%) | $26.87 | $26.79 | 1.33 M | $1.36 B |
| 05/28/2026 | $26.80 | $26.77 (-0.11%) | $26.81 | $26.77 | 918.20 K | $1.35 B |
| 05/27/2026 | $26.78 | $26.79 (0.04%) | $26.83 | $26.77 | 2.47 M | $1.35 B |
| 05/26/2026 | $26.81 | $26.81 (0%) | $26.82 | $26.77 | 8.07 M | $1.35 B |
| 05/22/2026 | $26.78 | $26.79 (0.04%) | $26.80 | $26.77 | 1.57 M | $1.35 B |
| 05/21/2026 | $26.79 | $26.77 (-0.07%) | $26.81 | $26.77 | 1.65 M | $1.35 B |
| 05/20/2026 | $26.77 | $26.81 (0.15%) | $26.83 | $26.76 | 5.54 M | $1.35 B |
| 05/19/2026 | $26.76 | $26.77 (0.04%) | $26.83 | $26.71 | 8.05 M | $1.35 B |
| 05/18/2026 | $26.77 | $26.76 (-0.04%) | $26.77 | $26.72 | 2.05 M | $1.35 B |
| 05/15/2026 | $26.78 | $26.73 (-0.19%) | $26.78 | $26.73 | 8.87 M | $1.35 B |
| 05/14/2026 | $26.81 | $26.76 (-0.19%) | $26.82 | $26.75 | 3.47 M | $1.35 B |
| 05/13/2026 | $26.78 | $26.80 (0.07%) | $26.85 | $26.77 | 2.28 M | $1.35 B |
| 05/12/2026 | $26.72 | $26.73 (0.04%) | $26.75 | $26.68 | 2.25 M | $1.35 B |
| 05/11/2026 | $26.73 | $26.71 (-0.07%) | $26.76 | $26.70 | 1.94 M | $1.35 B |
| 05/08/2026 | $26.74 | $26.73 (-0.04%) | $26.75 | $26.70 | 2.35 M | $1.35 B |
| 05/07/2026 | $26.72 | $26.72 (0%) | $26.74 | $26.70 | 1.50 M | $1.35 B |
| 05/06/2026 | $26.69 | $26.72 (0.11%) | $26.85 | $26.66 | 6.49 M | $1.35 B |
| 05/05/2026 | $26.67 | $26.71 (0.15%) | $26.72 | $26.66 | 5.32 M | $1.35 B |
| 05/04/2026 | $26.67 | $26.66 (-0.04%) | $26.70 | $26.63 | 4.14 M | $1.35 B |
| 05/01/2026 | $26.66 | $26.65 (-0.04%) | $26.69 | $26.64 | 5.12 M | $1.35 B |
| 04/30/2026 | $26.67 | $26.66 (-0.04%) | $26.70 | $26.64 | 13.63 M | $1.35 B |
| 04/29/2026 | $26.70 | $26.67 (-0.11%) | $26.76 | $26.66 | 71.37 M | $1.35 B |
| 04/28/2026 | $19.56 | $19.24 (-1.64%) | $20.12 | $18.99 | 712.44 K | $972.31 M |
| 04/27/2026 | $19.46 | $19.16 (-1.54%) | $20.37 | $18.94 | 1.02 M | $968.27 M |
| 04/24/2026 | $19.56 | $19.63 (0.36%) | $19.72 | $18.66 | 978.70 K | $992.02 M |
| 04/23/2026 | $19.59 | $19.08 (-2.6%) | $19.79 | $18.66 | 1.67 M | $964.23 M |
| 04/22/2026 | $19.85 | $19.56 (-1.46%) | $19.95 | $19.24 | 989.00 K | $988.48 M |
| 04/21/2026 | $21.11 | $19.43 (-7.96%) | $21.20 | $19.32 | 1.30 M | $981.91 M |
| 04/20/2026 | $20.55 | $20.87 (1.56%) | $20.98 | $20.20 | 703.10 K | $1.05 B |
| 04/17/2026 | $19.97 | $20.48 (2.55%) | $20.80 | $19.74 | 1.09 M | $1.03 B |
| 04/16/2026 | $20.96 | $19.56 (-6.68%) | $20.99 | $19.30 | 2.27 M | $988.48 M |
| 04/15/2026 | $20.33 | $20.86 (2.61%) | $20.91 | $20.02 | 889.38 K | $1.05 B |
| 04/14/2026 | $19.60 | $20.29 (3.52%) | $20.46 | $19.56 | 1.46 M | $1.03 B |
| 04/13/2026 | $19.50 | $19.59 (0.46%) | $20.07 | $19.29 | 426.34 K | $990.00 M |
| 04/10/2026 | $19.92 | $19.39 (-2.66%) | $20.11 | $19.14 | 630.00 K | $979.89 M |
| 04/09/2026 | $19.25 | $19.95 (3.64%) | $20.11 | $19.24 | 582.22 K | $1.01 B |
| 04/08/2026 | $20.69 | $19.27 (-6.86%) | $21.00 | $19.10 | 840.71 K | $973.83 M |
| 04/07/2026 | $20.21 | $20.12 (-0.45%) | $20.64 | $19.60 | 1.26 M | $1.02 B |
| 04/06/2026 | $19.92 | $20.19 (1.36%) | $21.20 | $19.87 | 1.30 M | $1.02 B |
| 04/02/2026 | $19.55 | $19.90 (1.79%) | $20.11 | $19.26 | 910.80 K | $1.01 B |
| 04/01/2026 | $20.69 | $19.77 (-4.45%) | $21.31 | $19.44 | 1.29 M | $999.10 M |
| 03/31/2026 | $18.62 | $20.13 (8.11%) | $20.59 | $18.38 | 1.96 M | $1.02 B |
| 03/30/2026 | $18.96 | $18.36 (-3.16%) | $19.50 | $18.24 | 1.47 M | $927.84 M |
| 03/27/2026 | $19.14 | $19.33 (0.99%) | $19.95 | $18.82 | 2.06 M | $976.86 M |
| 03/26/2026 | $16.97 | $18.95 (11.67%) | $19.27 | $16.44 | 2.40 M | $957.66 M |
| 03/25/2026 | $17.17 | $17.14 (-0.17%) | $17.67 | $16.44 | 1.72 M | $866.19 M |
| 03/24/2026 | $16.47 | $16.46 (-0.06%) | $16.57 | $15.95 | 698.28 K | $831.82 M |
| 03/23/2026 | $17.10 | $16.60 (-2.92%) | $17.36 | $16.58 | 640.21 K | $838.90 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.
