Kaival Brands Innovations Group, Inc. (KAVL)
NASDAQ: KAVL · Real-Time Price · USD
0.5610
-0.0089 (-1.56%)
At close: Mar 28, 2025, 4:00 PM
0.5719
+0.0109 (1.94%)
After-hours: Mar 28, 2025, 7:57 PM EDT
KAVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.55 | 0.60 | 0.55 | 0.56 | 0.56 | -1.56% | 137,789 |
| Mar 27, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -0.89% | 85,547 |
| Mar 26, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.35% | 45,837 |
| Mar 25, 2025 | 0.56 | 0.60 | 0.54 | 0.57 | 0.57 | -0.87% | 95,382 |
| Mar 24, 2025 | 0.55 | 0.62 | 0.54 | 0.58 | 0.58 | 1.40% | 90,578 |
| Mar 21, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 4.01% | 79,080 |
| Mar 20, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -2.77% | 136,114 |
| Mar 19, 2025 | 0.59 | 0.62 | 0.56 | 0.56 | 0.56 | -7.61% | 180,999 |
| Mar 18, 2025 | 0.61 | 0.64 | 0.57 | 0.61 | 0.61 | -2.87% | 146,670 |
| Mar 17, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 1.32% | 25,417 |
| Mar 14, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -2.39% | 103,602 |
| Mar 13, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -2.31% | 58,721 |
| Mar 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 5.01% | 44,491 |
| Mar 11, 2025 | 0.66 | 0.68 | 0.59 | 0.62 | 0.62 | -10.03% | 226,098 |
| Mar 10, 2025 | 0.74 | 0.76 | 0.68 | 0.69 | 0.69 | -9.73% | 164,837 |
| Mar 7, 2025 | 0.73 | 0.80 | 0.73 | 0.76 | 0.76 | 0.82% | 55,053 |
| Mar 6, 2025 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | -0.79% | 36,799 |
| Mar 5, 2025 | 0.75 | 0.79 | 0.72 | 0.76 | 0.76 | 3.01% | 93,426 |
| Mar 4, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | 0.74 | -6.90% | 95,780 |
| Mar 3, 2025 | 0.82 | 0.87 | 0.78 | 0.79 | 0.79 | -3.87% | 43,427 |
| Feb 28, 2025 | 0.80 | 0.87 | 0.79 | 0.83 | 0.83 | 3.25% | 193,579 |
| Feb 27, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -1.45% | 133,808 |
| Feb 26, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -2.81% | 258,440 |
| Feb 25, 2025 | 0.81 | 0.87 | 0.80 | 0.84 | 0.84 | 0.58% | 126,294 |
| Feb 24, 2025 | 0.88 | 0.89 | 0.80 | 0.83 | 0.83 | -11.60% | 539,005 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -3.44% | 212,865 |
| Feb 20, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -1.65% | 153,412 |
| Feb 19, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -2.96% | 148,225 |
| Feb 18, 2025 | 0.98 | 1.08 | 0.93 | 1.02 | 1.02 | 3.13% | 529,796 |
| Feb 14, 2025 | 1.20 | 1.25 | 0.96 | 0.99 | 0.99 | -17.58% | 1,244,357 |
| Feb 13, 2025 | 1.27 | 1.31 | 1.20 | 1.20 | 1.20 | -6.98% | 195,887 |
| Feb 12, 2025 | 1.42 | 1.43 | 1.28 | 1.29 | 1.29 | -7.86% | 280,584 |
| Feb 11, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 158,239 |
| Feb 10, 2025 | 1.31 | 1.49 | 1.31 | 1.43 | 1.43 | 7.52% | 365,994 |
| Feb 7, 2025 | 1.30 | 1.39 | 1.29 | 1.33 | 1.33 | -1.48% | 284,551 |
| Feb 6, 2025 | 1.35 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 195,159 |
| Feb 5, 2025 | 1.34 | 1.39 | 1.13 | 1.36 | 1.36 | -0.73% | 325,196 |
| Feb 4, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -2.14% | 125,742 |
| Feb 3, 2025 | 1.33 | 1.42 | 1.27 | 1.40 | 1.40 | -2.10% | 354,024 |
| Jan 31, 2025 | 1.36 | 1.50 | 1.30 | 1.43 | 1.43 | 5.15% | 730,618 |
| Jan 30, 2025 | 1.17 | 1.39 | 1.17 | 1.36 | 1.36 | 14.29% | 439,572 |
| Jan 29, 2025 | 1.15 | 1.32 | 1.06 | 1.19 | 1.19 | 5.31% | 633,946 |
| Jan 28, 2025 | 1.04 | 1.17 | 1.04 | 1.13 | 1.13 | 8.65% | 277,825 |
| Jan 27, 2025 | 1.23 | 1.30 | 0.88 | 1.04 | 1.04 | -19.38% | 581,430 |
| Jan 24, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 6.61% | 349,221 |
| Jan 23, 2025 | 1.16 | 1.36 | 1.15 | 1.21 | 1.21 | 2.54% | 799,000 |
| Jan 22, 2025 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -3.28% | 194,099 |
| Jan 21, 2025 | 1.11 | 1.22 | 1.10 | 1.22 | 1.22 | 7.96% | 235,343 |
| Jan 17, 2025 | 1.15 | 1.18 | 1.09 | 1.13 | 1.13 | 3.67% | 229,258 |
| Jan 16, 2025 | 1.05 | 1.18 | 1.03 | 1.09 | 1.09 | 9.88% | 371,941 |