Skip to main content
Kaival Brands Innovations Group, Inc. (KAVL)
NASDAQ: KAVL · Real-Time Price · USD
0.940
-0.034 (-3.44%)
At close: Feb 21, 2025, 4:00 PM
0.900
-0.040 (-4.24%)
After-hours: Feb 21, 2025, 7:42 PM EST

KAVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.001.000.920.940.94-3.44%212,865
Feb 20, 20251.001.020.960.970.97-1.65%153,412
Feb 19, 20251.011.020.970.990.99-2.96%148,225
Feb 18, 20250.981.080.931.021.023.13%529,796
Feb 14, 20251.201.250.960.990.99-17.58%1,244,357
Feb 13, 20251.271.311.201.201.20-6.98%195,887
Feb 12, 20251.421.431.281.291.29-7.86%280,584
Feb 11, 20251.401.441.371.401.40-2.10%158,239
Feb 10, 20251.311.491.311.431.437.52%365,994
Feb 7, 20251.301.391.291.331.33-1.48%284,551
Feb 6, 20251.351.421.321.351.35-0.74%195,159
Feb 5, 20251.341.391.131.361.36-0.73%325,196
Feb 4, 20251.451.451.361.371.37-2.14%125,742
Feb 3, 20251.331.421.271.401.40-2.10%354,024
Jan 31, 20251.361.501.301.431.435.15%730,618
Jan 30, 20251.171.391.171.361.3614.29%439,572
Jan 29, 20251.151.321.061.191.195.31%633,946
Jan 28, 20251.041.171.041.131.138.65%277,825
Jan 27, 20251.231.300.881.041.04-19.38%581,430
Jan 24, 20251.191.301.191.291.296.61%349,221
Jan 23, 20251.161.361.151.211.212.54%799,000
Jan 22, 20251.201.221.121.181.18-3.28%194,099
Jan 21, 20251.111.221.101.221.227.96%235,343
Jan 17, 20251.151.181.091.131.133.67%229,258
Jan 16, 20251.051.181.031.091.099.88%371,941
Jan 15, 20251.101.160.950.990.99-10.63%692,692
Jan 14, 20251.181.221.081.111.11-9.02%696,815
Jan 13, 20251.151.281.021.221.228.93%2,728,693
Jan 10, 20251.051.200.911.121.1212.00%3,031,763
Jan 8, 20250.851.550.781.001.0015.18%10,541,058
Jan 7, 20250.870.920.860.870.87-0.74%115,258
Jan 6, 20250.910.970.870.870.87-4.94%237,522
Jan 3, 20251.001.020.890.920.92-3.69%287,211
Jan 2, 20250.971.000.930.960.964.59%435,017
Dec 31, 20241.101.160.850.910.91-16.95%635,192
Dec 30, 20240.851.170.841.101.1029.72%1,423,139
Dec 27, 20240.800.870.780.850.854.69%181,450
Dec 26, 20240.840.840.780.810.81-2.99%141,576
Dec 24, 20240.810.840.770.840.840.85%67,772
Dec 23, 20240.860.860.780.830.836.02%134,202
Dec 20, 20240.830.870.780.780.78-9.30%144,762
Dec 19, 20240.860.880.800.860.862.94%154,785
Dec 18, 20240.870.900.830.840.84-5.96%80,781
Dec 17, 20240.900.910.870.890.89-1.06%86,259
Dec 16, 20240.870.900.820.900.903.33%128,424
Dec 13, 20240.880.900.830.870.87-0.29%166,057
Dec 12, 20240.750.890.730.870.8716.33%260,601
Dec 11, 20240.740.770.720.750.752.05%43,161
Dec 10, 20240.730.750.700.730.730.53%62,622
Dec 9, 20240.710.750.710.730.733.91%46,726
Dec 6, 20240.740.750.700.700.70-2.83%67,677
Dec 5, 20240.740.740.680.720.72-0.77%134,372
Dec 4, 20240.710.750.710.730.73-0.05%112,894
Dec 3, 20240.750.760.730.730.73-1.74%111,229
Dec 2, 20240.720.750.700.740.743.18%180,836
Nov 29, 20240.750.760.710.720.72-1.42%43,852
Nov 27, 20240.730.780.700.730.730.25%207,301
Nov 26, 20240.720.730.690.730.731.22%206,449
Nov 25, 20240.790.840.650.720.72-8.54%556,481
Nov 22, 20240.800.800.770.790.79-2.03%68,905
Nov 21, 20240.810.830.790.800.80-3.10%60,480
Nov 20, 20240.880.910.800.830.83-6.84%175,614
Nov 19, 20240.880.910.880.890.89-0.24%79,028
Nov 18, 20240.910.970.880.890.89-5.11%132,919
Nov 15, 20240.940.940.900.940.942.17%100,545
Nov 14, 20240.940.970.910.920.92-3.16%63,527
Nov 13, 20240.920.970.900.950.950.01%167,502
Nov 12, 20240.900.960.900.950.952.14%105,323
Nov 11, 20240.910.980.890.930.934.38%149,168
Nov 8, 20240.900.920.870.890.89-0.45%109,232
Nov 7, 20240.900.970.850.900.90-1.65%138,559
Nov 6, 20240.941.000.900.910.91-8.08%257,507
Nov 5, 20241.031.030.950.990.99-1.98%72,543
Nov 4, 20241.051.050.981.011.01-0.98%157,881
Nov 1, 20240.981.100.961.021.022.00%187,460
Oct 31, 20240.971.010.901.001.001.52%103,238
Oct 30, 20240.921.030.880.990.995.42%259,717
Oct 29, 20240.940.990.910.930.93-5.52%114,870
Oct 28, 20240.971.040.910.990.99-2.37%287,593
Oct 25, 20240.991.040.951.011.016.62%268,587
Oct 24, 20240.891.000.830.950.9511.76%592,478
Oct 23, 20240.910.920.830.850.85-8.78%184,500
Oct 22, 20240.890.940.880.930.932.62%131,222
Oct 21, 20240.920.920.860.910.910.91%205,882
Oct 18, 20240.800.920.800.900.905.25%208,176
Oct 17, 20240.840.930.840.860.864.00%258,651
Oct 16, 20240.830.830.800.820.82-0.96%161,586
Oct 15, 20240.870.920.810.830.83-7.38%183,440
Oct 14, 20240.850.900.820.900.904.22%206,540
Oct 11, 20240.910.920.840.860.86-6.62%317,904
Oct 10, 20240.940.940.900.920.92-0.17%102,215
Oct 9, 20241.001.040.920.920.92-7.75%260,997
Oct 8, 20241.031.031.001.001.00-2.91%154,868
Oct 7, 20241.061.101.011.031.03-1.90%115,067
Oct 4, 20241.101.111.051.051.05-5.41%231,163
Oct 3, 20241.031.111.001.111.1111.33%237,455
Oct 2, 20241.061.070.961.001.00-3.20%246,915
Oct 1, 20241.121.130.981.031.03-8.04%386,212
Sep 30, 20241.141.181.091.121.12-2.61%472,806
Sep 27, 20241.141.211.051.151.155.50%528,519