Kaival Brands Innovations Group, Inc. (KAVL)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0080 (-24.27%)
At close: Feb 27, 2026
KAVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -24.24% | 101,516 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.48% | 397,507 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 96.34% | 793,891 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,063 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.61% | 2,551 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.30% | 1,555 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | 5,038 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 80,984 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.50% | 3,645 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.38% | 16,469 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.95% | 349,233 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.06% | 22,327 |
| Feb 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.05% | 47,461 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.65% | 62,462 |
| 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 |