Kaival Brands Innovations Group, Inc. (KAVL)
OTCMKTS · Delayed Price · Currency is USD
0.02515
+0.00435 (20.91%)
At close: Jul 30, 2026
KAVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |