Kaival Brands Innovations Group, Inc. (KAVL)

KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.51	0.55	0.51	0.53	0.53	1.92%	11,344
Jun 17, 2025	0.52	0.55	0.52	0.52	0.52	0.97%	27,551
Jun 16, 2025	0.54	0.55	0.51	0.52	0.52	-3.01%	61,389
Jun 13, 2025	0.54	0.56	0.51	0.53	0.53	-1.67%	47,626
Jun 12, 2025	0.56	0.56	0.54	0.54	0.54	1.41%	24,571
Jun 11, 2025	0.54	0.56	0.53	0.53	0.53	-4.91%	28,316
Jun 10, 2025	0.57	0.57	0.54	0.56	0.56	3.23%	4,702
Jun 9, 2025	0.57	0.57	0.52	0.54	0.54	-5.04%	33,549
Jun 6, 2025	0.55	0.58	0.55	0.57	0.57	1.29%	7,031
Jun 5, 2025	0.62	0.62	0.56	0.56	0.56	-0.74%	40,644
Jun 4, 2025	0.54	0.58	0.54	0.57	0.57	2.93%	30,409
Jun 3, 2025	0.54	0.57	0.54	0.55	0.55	0.35%	22,095
Jun 2, 2025	0.56	0.57	0.55	0.55	0.55	-1.31%	21,117
May 30, 2025	0.56	0.56	0.53	0.56	0.56	-1.78%	17,472
May 29, 2025	0.58	0.58	0.57	0.57	0.57	-2.16%	13,088
May 28, 2025	0.59	0.60	0.57	0.58	0.58	-3.33%	22,966
May 27, 2025	0.60	0.60	0.57	0.60	0.60	0.17%	9,860
May 23, 2025	0.58	0.60	0.57	0.60	0.60	-1.16%	19,450
May 22, 2025	0.62	0.62	0.58	0.61	0.61	0.33%	51,301
May 21, 2025	0.62	0.62	0.60	0.60	0.60	-5.08%	20,425
May 20, 2025	0.64	0.65	0.60	0.64	0.64	0.20%	17,145
May 19, 2025	0.62	0.65	0.62	0.64	0.64	6.35%	67,822
May 16, 2025	0.60	0.61	0.59	0.60	0.60	-0.15%	29,045
May 15, 2025	0.60	0.62	0.60	0.60	0.60	-3.86%	44,340
May 14, 2025	0.61	0.65	0.59	0.62	0.62	2.78%	49,328
May 13, 2025	0.61	0.62	0.59	0.61	0.61	-0.79%	147,118
May 12, 2025	0.60	0.62	0.59	0.61	0.61	3.21%	43,260
May 9, 2025	0.60	0.62	0.58	0.59	0.59	-1.50%	36,383
May 8, 2025	0.61	0.61	0.58	0.60	0.60	4.37%	64,360
May 7, 2025	0.60	0.62	0.57	0.57	0.57	-1.53%	260,889
May 6, 2025	0.49	0.60	0.49	0.58	0.58	14.91%	158,488
May 5, 2025	0.53	0.53	0.49	0.51	0.51	-0.08%	68,953
May 2, 2025	0.50	0.53	0.48	0.51	0.51	3.78%	58,496
May 1, 2025	0.47	0.50	0.47	0.49	0.49	3.33%	8,619
Apr 30, 2025	0.47	0.49	0.46	0.47	0.47	-1.23%	20,520
Apr 29, 2025	0.49	0.51	0.48	0.48	0.48	-3.96%	37,786
Apr 28, 2025	0.51	0.51	0.49	0.50	0.50	0.18%	23,019
Apr 25, 2025	0.50	0.50	0.48	0.50	0.50	2.89%	33,662
Apr 24, 2025	0.48	0.51	0.48	0.49	0.49	-1.02%	10,590
Apr 23, 2025	0.51	0.51	0.47	0.49	0.49	-1.80%	39,312
Apr 22, 2025	0.50	0.51	0.48	0.50	0.50	3.25%	17,995
Apr 21, 2025	0.50	0.50	0.47	0.48	0.48	2.18%	20,758
Apr 17, 2025	0.47	0.48	0.47	0.47	0.47	-5.36%	16,012
Apr 16, 2025	0.50	0.51	0.49	0.50	0.50	4.19%	8,654
Apr 15, 2025	0.48	0.50	0.47	0.48	0.48	-1.90%	12,607
Apr 14, 2025	0.48	0.49	0.47	0.49	0.49	1.71%	17,287
Apr 11, 2025	0.49	0.51	0.48	0.48	0.48	-1.07%	31,098
Apr 10, 2025	0.49	0.52	0.48	0.49	0.49	1.18%	19,332
Apr 9, 2025	0.50	0.53	0.46	0.48	0.48	-2.18%	150,424
Apr 8, 2025	0.54	0.54	0.49	0.49	0.49	-3.72%	61,915

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.