KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.06	0.06	0.06	0.06	0.06	8.65%	1,831
Jun 4, 2026	0.06	0.06	0.06	0.06	0.06	-2.14%	13,694
Jun 3, 2026	0.07	0.07	0.03	0.06	0.06	-5.63%	271,327
Jun 2, 2026	0.06	0.08	0.05	0.06	0.06	50.25%	328,916
Jun 1, 2026	0.04	0.06	0.04	0.04	0.04	3.90%	33,146
May 29, 2026	0.03	0.05	0.03	0.04	0.04	-5.17%	18,004
May 28, 2026	0.04	0.05	0.04	0.04	0.04	1.25%	57,730
May 27, 2026	0.05	0.05	0.04	0.04	0.04	-11.09%	30,017
May 26, 2026	0.04	0.05	0.04	0.05	0.05	-9.55%	29,946
May 22, 2026	0.06	0.06	0.04	0.05	0.05	9.46%	61,105
May 21, 2026	0.05	0.05	0.05	0.05	0.05	-5.50%	2,055
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-3.79%	3,601
May 19, 2026	0.04	0.05	0.04	0.05	0.05	-6.36%	12,011
May 18, 2026	0.05	0.06	0.05	0.05	0.05	-7.16%	25,539
May 15, 2026	0.05	0.06	0.05	0.06	0.06	9.77%	31,561
May 14, 2026	0.05	0.06	0.05	0.05	0.05	16.67%	89,562
May 13, 2026	0.05	0.05	0.04	0.05	0.05	25.00%	137,910
May 12, 2026	0.04	0.05	0.04	0.04	0.04	1.72%	16,221
May 11, 2026	0.02	0.05	0.02	0.04	0.04	101.08%	183,921
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-7.37%	1,354
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-5.47%	13,293
May 6, 2026	0.02	0.02	0.02	0.02	0.02	8.06%	26,384
May 5, 2026	0.02	0.03	0.02	0.02	0.02	-41.51%	55,405
May 4, 2026	0.02	0.03	0.02	0.03	0.03	57.43%	56,271
May 1, 2026	0.03	0.03	0.02	0.02	0.02	-34.52%	1,309
Apr 30, 2026	0.03	0.03	0.02	0.03	0.03	-11.22%	73,340
Apr 29, 2026	0.04	0.05	0.03	0.03	0.03	-0.71%	74,732
Apr 28, 2026	0.02	0.05	0.02	0.04	0.04	20.76%	179,044
Apr 27, 2026	0.02	0.03	0.02	0.03	0.03	99.89%	189,797
Apr 24, 2026	0.01	0.02	0.01	0.01	0.01	-	11,612
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	2.84%	808
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	604
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	0.71%	353
Apr 20, 2026	0.02	0.02	0.01	0.01	0.01	-26.32%	101,674
Apr 17, 2026	0.02	0.02	0.01	0.02	0.02	-14.03%	169,450
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	18.18%	4,993
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	16.88%	1,563
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-21.57%	696
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	656
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	0.25%	902
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	27.19%	900