Kaival Brands Innovations Group, Inc. (KAVL)
OTCMKTS · Delayed Price · Currency is USD
0.0240
-0.0001 (-0.41%)
At close: Oct 22, 2026
KAVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 3,465 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.31% | 10,324 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.56% | 90,567 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.26% | 15,241 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.55% | 22,352 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.54% | 21,011 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,341 |
| Oct 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,706 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 835 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.02% | 10,143 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,117 |
| Oct 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.85% | 14,968 |
| Sep 30, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 63.87% | 21,639 |
| Sep 29, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 0.85% | 214,693 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.43% | 8,882 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 420 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.73% | 5,751 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.00% | 5,317 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.31% | 14,288 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.87% | 4,897 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.33% | 5,536 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,625 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35.75% | 15,672 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.92% | 1,153 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.44% | 21,525 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.03% | 893 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 201 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.70% | 1,032 |
| Sep 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 39.43% | 1,981 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.95% | 34,003 |
| Aug 28, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 40.75% | 174,663 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.71% | 63,876 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.15% | 4,359 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.65% | 651 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.76% | 925 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.66% | 298 |
| 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 |