KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.72	0.75	0.70	0.74	0.74	3.18%	180,836
Nov 29, 2024	0.75	0.76	0.71	0.72	0.72	-1.42%	43,852
Nov 27, 2024	0.73	0.78	0.70	0.73	0.73	0.25%	207,301
Nov 26, 2024	0.72	0.73	0.69	0.73	0.73	1.22%	206,449
Nov 25, 2024	0.79	0.84	0.65	0.72	0.72	-8.54%	556,481
Nov 22, 2024	0.80	0.80	0.77	0.79	0.79	-2.03%	68,905
Nov 21, 2024	0.81	0.83	0.79	0.80	0.80	-3.10%	60,480
Nov 20, 2024	0.88	0.91	0.80	0.83	0.83	-6.84%	175,614
Nov 19, 2024	0.88	0.91	0.88	0.89	0.89	-0.24%	79,028
Nov 18, 2024	0.91	0.97	0.88	0.89	0.89	-5.11%	132,919
Nov 15, 2024	0.94	0.94	0.90	0.94	0.94	2.17%	100,545
Nov 14, 2024	0.94	0.97	0.91	0.92	0.92	-3.16%	63,527
Nov 13, 2024	0.92	0.97	0.90	0.95	0.95	0.01%	167,502
Nov 12, 2024	0.90	0.96	0.90	0.95	0.95	2.14%	105,323
Nov 11, 2024	0.91	0.98	0.89	0.93	0.93	4.38%	149,168
Nov 8, 2024	0.90	0.92	0.87	0.89	0.89	-0.45%	109,232
Nov 7, 2024	0.90	0.97	0.85	0.90	0.90	-1.65%	138,559
Nov 6, 2024	0.94	1.00	0.90	0.91	0.91	-8.08%	257,507
Nov 5, 2024	1.03	1.03	0.95	0.99	0.99	-1.98%	72,543
Nov 4, 2024	1.05	1.05	0.98	1.01	1.01	-0.98%	157,881
Nov 1, 2024	0.98	1.10	0.96	1.02	1.02	2.00%	187,460
Oct 31, 2024	0.97	1.01	0.90	1.00	1.00	1.52%	103,238
Oct 30, 2024	0.92	1.03	0.88	0.99	0.99	5.42%	259,717
Oct 29, 2024	0.94	0.99	0.91	0.93	0.93	-5.52%	114,870
Oct 28, 2024	0.97	1.04	0.91	0.99	0.99	-2.37%	287,593
Oct 25, 2024	0.99	1.04	0.95	1.01	1.01	6.62%	268,587
Oct 24, 2024	0.89	1.00	0.83	0.95	0.95	11.76%	592,478
Oct 23, 2024	0.91	0.92	0.83	0.85	0.85	-8.78%	184,500
Oct 22, 2024	0.89	0.94	0.88	0.93	0.93	2.62%	131,222
Oct 21, 2024	0.92	0.92	0.86	0.91	0.91	0.91%	205,882
Oct 18, 2024	0.80	0.92	0.80	0.90	0.90	5.25%	208,176
Oct 17, 2024	0.84	0.93	0.84	0.86	0.86	4.00%	258,651
Oct 16, 2024	0.83	0.83	0.80	0.82	0.82	-0.96%	161,586
Oct 15, 2024	0.87	0.92	0.81	0.83	0.83	-7.38%	183,440
Oct 14, 2024	0.85	0.90	0.82	0.90	0.90	4.22%	206,540
Oct 11, 2024	0.91	0.92	0.84	0.86	0.86	-6.62%	317,904
Oct 10, 2024	0.94	0.94	0.90	0.92	0.92	-0.17%	102,215
Oct 9, 2024	1.00	1.04	0.92	0.92	0.92	-7.75%	260,997
Oct 8, 2024	1.03	1.03	1.00	1.00	1.00	-2.91%	154,868
Oct 7, 2024	1.06	1.10	1.01	1.03	1.03	-1.90%	115,067
Oct 4, 2024	1.10	1.11	1.05	1.05	1.05	-5.41%	231,163
Oct 3, 2024	1.03	1.11	1.00	1.11	1.11	11.33%	237,455
Oct 2, 2024	1.06	1.07	0.96	1.00	1.00	-3.20%	246,915
Oct 1, 2024	1.12	1.13	0.98	1.03	1.03	-8.04%	386,212
Sep 30, 2024	1.14	1.18	1.09	1.12	1.12	-2.61%	472,806
Sep 27, 2024	1.14	1.21	1.05	1.15	1.15	5.50%	528,519
Sep 26, 2024	1.04	1.19	0.89	1.09	1.09	-0.91%	1,536,975
Sep 25, 2024	1.14	1.25	0.97	1.10	1.10	-5.98%	2,347,582
Sep 24, 2024	1.32	1.34	1.10	1.17	1.17	-13.33%	6,555,298
Sep 23, 2024	1.48	1.95	1.22	1.35	1.35	133.16%	182,461,003
Sep 20, 2024	0.65	0.68	0.58	0.58	0.58	-12.93%	139,138
Sep 19, 2024	0.70	0.70	0.64	0.67	0.67	0.71%	72,548
Sep 18, 2024	0.69	0.70	0.66	0.66	0.66	-4.72%	54,818
Sep 17, 2024	0.71	0.72	0.68	0.69	0.69	-0.03%	38,767
Sep 16, 2024	0.70	0.71	0.66	0.69	0.69	0.52%	51,690
Sep 13, 2024	0.71	0.73	0.68	0.69	0.69	-3.01%	66,981
Sep 12, 2024	0.74	0.74	0.69	0.71	0.71	-5.20%	78,984
Sep 11, 2024	0.61	0.76	0.60	0.75	0.75	22.13%	198,278
Sep 10, 2024	0.62	0.64	0.58	0.61	0.61	-0.53%	75,821
Sep 9, 2024	0.61	0.62	0.59	0.62	0.62	4.21%	31,455
Sep 6, 2024	0.64	0.64	0.58	0.59	0.59	-5.99%	142,444
Sep 5, 2024	0.62	0.68	0.61	0.63	0.63	2.47%	111,247
Sep 4, 2024	0.64	0.64	0.61	0.62	0.62	-1.99%	60,338
Sep 3, 2024	0.65	0.66	0.62	0.63	0.63	-5.64%	141,924
Aug 30, 2024	0.72	0.75	0.66	0.67	0.67	-7.64%	133,380
Aug 29, 2024	0.65	0.74	0.65	0.72	0.72	10.48%	247,071
Aug 28, 2024	0.69	0.70	0.64	0.65	0.65	-4.34%	112,850
Aug 27, 2024	0.75	0.75	0.67	0.68	0.68	-6.44%	67,060
Aug 26, 2024	0.74	0.75	0.71	0.73	0.73	1.12%	142,755
Aug 23, 2024	0.75	0.75	0.71	0.72	0.72	-2.16%	126,084
Aug 22, 2024	0.75	0.75	0.70	0.74	0.74	0.53%	83,787
Aug 21, 2024	0.72	0.77	0.70	0.73	0.73	1.71%	145,636
Aug 20, 2024	0.74	0.75	0.70	0.72	0.72	-0.99%	74,898
Aug 19, 2024	0.76	0.76	0.72	0.73	0.73	-4.34%	86,788
Aug 16, 2024	0.78	0.79	0.70	0.76	0.76	-4.59%	150,443
Aug 15, 2024	0.79	0.81	0.75	0.80	0.80	-0.43%	75,642
Aug 14, 2024	0.74	0.83	0.73	0.80	0.80	9.20%	249,567
Aug 13, 2024	0.76	0.78	0.72	0.73	0.73	-5.96%	107,496
Aug 12, 2024	0.80	0.80	0.72	0.78	0.78	2.35%	184,864
Aug 9, 2024	0.63	0.88	0.62	0.76	0.76	22.92%	352,922
Aug 8, 2024	0.72	0.73	0.61	0.62	0.62	-12.46%	288,727
Aug 7, 2024	0.76	0.76	0.70	0.71	0.71	-4.34%	164,891
Aug 6, 2024	0.79	0.79	0.74	0.74	0.74	-1.96%	89,941
Aug 5, 2024	0.76	0.84	0.70	0.75	0.75	-10.21%	216,135
Aug 2, 2024	0.77	0.85	0.72	0.84	0.84	-1.18%	244,878
Aug 1, 2024	0.97	0.98	0.84	0.85	0.85	-11.09%	509,397
Jul 31, 2024	1.09	1.11	0.92	0.96	0.96	-11.48%	719,316
Jul 30, 2024	1.11	1.12	1.06	1.08	1.08	-1.82%	300,125
Jul 29, 2024	1.15	1.15	1.07	1.10	1.10	-2.65%	207,676
Jul 26, 2024	1.14	1.16	1.09	1.13	1.13	1.80%	266,119
Jul 25, 2024	1.12	1.14	1.06	1.11	1.11	-	362,629
Jul 24, 2024	1.11	1.15	1.10	1.11	1.11	-3.48%	334,597
Jul 23, 2024	1.13	1.20	1.11	1.15	1.15	3.60%	356,986
Jul 22, 2024	1.16	1.17	1.10	1.11	1.11	-3.48%	449,324
Jul 19, 2024	1.20	1.22	1.13	1.15	1.15	-6.50%	679,159
Jul 18, 2024	1.27	1.29	1.22	1.23	1.23	-2.38%	414,658
Jul 17, 2024	1.31	1.31	1.24	1.26	1.26	-3.82%	610,817
Jul 16, 2024	1.32	1.33	1.28	1.31	1.31	-0.76%	527,624
Jul 15, 2024	1.33	1.40	1.30	1.32	1.32	-	634,627
Jul 12, 2024	1.34	1.35	1.26	1.32	1.32	-3.65%	700,488