KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.02	0.02	0.01	0.01	0.01	-13.53%	7,728
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-	7,546
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-	22,914
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	-0.58%	13,522
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-6.56%	8,426
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	7.02%	328,575
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-2.29%	210,870
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-1.69%	77,726
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-1.66%	187,973
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	-16.97%	20,782
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	1.40%	46,768
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-6.52%	18,047
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	29,293
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	2.33%	10,828
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-20.37%	495,627
Jan 15, 2026	0.03	0.03	0.02	0.03	0.03	-9.70%	887,681
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	14.56%	4,739
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-6.79%	41,236
Jan 12, 2026	0.03	0.04	0.03	0.03	0.03	-6.67%	49,527
Jan 9, 2026	0.03	0.03	0.02	0.03	0.03	-9.37%	849,068
Jan 8, 2026	0.03	0.04	0.03	0.03	0.03	3.44%	397,475
Jan 7, 2026	0.04	0.04	0.03	0.03	0.03	-	120,019
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	9.59%	239,046
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	1.04%	407,423
Jan 2, 2026	0.03	0.03	0.02	0.03	0.03	-17.43%	717,787
Dec 31, 2025	0.04	0.04	0.03	0.04	0.04	-	1,013,958
Dec 30, 2025	0.04	0.05	0.04	0.04	0.04	-12.50%	280,043
Dec 29, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	479,183
Dec 26, 2025	0.09	0.09	0.04	0.05	0.05	-22.41%	856,921
Dec 24, 2025	0.09	0.10	0.04	0.06	0.06	-32.16%	5,345,635
Dec 23, 2025	0.05	0.11	0.01	0.09	0.09	-37.13%	3,672,339
Dec 22, 2025	0.15	0.15	0.12	0.14	0.14	-12.26%	35,303,117
Dec 19, 2025	0.14	0.17	0.14	0.16	0.16	6.75%	1,880,912
Dec 18, 2025	0.15	0.17	0.14	0.15	0.15	-7.81%	2,513,028
Dec 17, 2025	0.21	0.23	0.15	0.16	0.16	-12.79%	10,651,430
Dec 16, 2025	0.15	0.19	0.14	0.18	0.18	13.23%	5,762,401
Dec 15, 2025	0.13	0.16	0.12	0.16	0.16	13.85%	11,186,327
Dec 12, 2025	0.20	0.20	0.12	0.14	0.14	-29.95%	58,696,898
Dec 11, 2025	0.21	0.25	0.20	0.20	0.20	-20.00%	817,125
Dec 10, 2025	0.41	0.41	0.24	0.25	0.25	-37.50%	1,387,621
Dec 9, 2025	0.46	0.48	0.39	0.40	0.40	-13.04%	423,290
Dec 8, 2025	0.50	0.50	0.45	0.46	0.46	-7.09%	163,597
Dec 5, 2025	0.50	0.50	0.48	0.50	0.50	3.84%	36,541
Dec 4, 2025	0.47	0.51	0.47	0.48	0.48	-1.95%	39,502
Dec 3, 2025	0.47	0.50	0.47	0.49	0.49	2.59%	15,618
Dec 2, 2025	0.50	0.50	0.47	0.47	0.47	-1.25%	5,933
Dec 1, 2025	0.47	0.50	0.47	0.48	0.48	-4.84%	5,449
Nov 28, 2025	0.46	0.50	0.46	0.50	0.50	3.38%	13,637
Nov 26, 2025	0.49	0.50	0.48	0.49	0.49	1.65%	33,437
Nov 25, 2025	0.47	0.49	0.47	0.48	0.48	3.23%	16,737