Kaival Brands Innovations Group, Inc. (KAVL)
OTCMKTS · Delayed Price · Currency is USD
0.024319
-0.000331 (-1.34%)
At close: Aug 20, 2026
KAVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.34% | 16,414 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.04% | 665 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.32% | 538 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.85% | 27,627 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.74% | 30,404 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 715 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 6,321 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 5,855 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 31,483 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.03% | 734 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.77% | 52,014 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 34.42% | 55,908 |
| Aug 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.17% | 5,159 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | 378 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.91% | 984 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.48% | 923 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 213 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.38% | 3,817 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.98% | 1,931 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.28% | 279 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.81% | 25,338 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.17% | 6,471 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.95% | 22,394 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.34% | 710 |
| Jul 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 99,429 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.06% | 129,438 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 51.22% | 137,482 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.31% | 4,020 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.91% | 978 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.33% | 5,670 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,919 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 57.89% | 35,552 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | 5,768 |
| Jul 1, 2026 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -22.17% | 20,319 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 18.84% | 275,240 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -25.93% | 118,588 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.92% | 11,170 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 350 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.33% | 2,086 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.39% | 50,289 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.53% | 610 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.19% | 19,829 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.67% | 29,574 |
| Jun 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.77% | 290,377 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.51% | 11,448 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -12.45% | 4,437 |
| Jun 11, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 20.87% | 3,238 |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,517 |
| Jun 9, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -6.21% | 2,005 |
| Jun 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.94% | 26,229 |