Kaival Brands Innovations Group, Inc. (KAVL)
NASDAQ: KAVL · Real-Time Price · USD
1.010
-0.010 (-0.98%)
Nov 4, 2024, 4:00 PM EST - Market closed
KAVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 152,898 |
| 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 | 4.22% | 31,455 |
| Sep 6, 2024 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -6.00% | 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 |
| Jul 11, 2024 | 1.42 | 1.49 | 1.29 | 1.37 | 1.37 | -7.43% | 1,602,239 |
| Jul 10, 2024 | 1.27 | 1.52 | 1.22 | 1.48 | 1.48 | 13.85% | 3,719,858 |
| Jul 9, 2024 | 1.29 | 1.37 | 1.23 | 1.30 | 1.30 | 1.56% | 750,546 |
| Jul 8, 2024 | 1.28 | 1.30 | 1.21 | 1.28 | 1.28 | 1.59% | 612,022 |
| Jul 5, 2024 | 1.31 | 1.33 | 1.25 | 1.26 | 1.26 | -6.67% | 864,314 |
| Jul 3, 2024 | 1.42 | 1.44 | 1.30 | 1.35 | 1.35 | -2.17% | 1,114,337 |
| Jul 2, 2024 | 1.40 | 1.48 | 1.32 | 1.38 | 1.38 | -8.00% | 1,066,234 |
| Jul 1, 2024 | 1.53 | 1.55 | 1.42 | 1.50 | 1.50 | -1.64% | 1,222,456 |
| Jun 28, 2024 | 1.58 | 1.74 | 1.45 | 1.53 | 1.53 | -4.69% | 2,262,086 |
| Jun 27, 2024 | 1.42 | 1.69 | 1.40 | 1.60 | 1.60 | 4.58% | 3,635,075 |
| Jun 26, 2024 | 1.40 | 1.75 | 1.32 | 1.53 | 1.53 | 14.18% | 7,605,784 |
| Jun 25, 2024 | 1.44 | 1.55 | 1.25 | 1.34 | 1.34 | 10.74% | 12,629,556 |
| Jun 24, 2024 | 1.30 | 1.32 | 1.18 | 1.21 | 1.21 | -3.20% | 1,698,371 |
| Jun 21, 2024 | 1.38 | 1.67 | 1.18 | 1.25 | 1.25 | -56.45% | 4,922,098 |
| Jun 20, 2024 | 3.31 | 3.70 | 2.69 | 2.87 | 2.87 | -36.22% | 1,308,122 |
| Jun 18, 2024 | 4.19 | 4.50 | 2.80 | 4.50 | 4.50 | 7.66% | 1,226,477 |
| Jun 17, 2024 | 3.98 | 4.78 | 3.80 | 4.18 | 4.18 | -29.87% | 4,171,224 |
| Jun 14, 2024 | 4.16 | 8.37 | 3.50 | 5.96 | 5.96 | 338.24% | 70,293,026 |
| Jun 13, 2024 | 1.99 | 2.02 | 1.29 | 1.36 | 1.36 | -31.31% | 644,492 |