Kaival Brands Innovations Group, Inc. (KAVL)

KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.49	0.51	0.46	0.48	0.48	0.23%	246,810
Jul 31, 2025	0.49	0.50	0.48	0.48	0.48	-1.45%	58,962
Jul 30, 2025	0.49	0.51	0.49	0.49	0.49	-2.58%	69,502
Jul 29, 2025	0.52	0.52	0.49	0.50	0.50	-0.94%	171,737
Jul 28, 2025	0.47	0.53	0.46	0.51	0.51	6.17%	1,006,835
Jul 25, 2025	0.47	0.48	0.47	0.48	0.48	2.35%	72,472
Jul 24, 2025	0.49	0.51	0.45	0.47	0.47	-5.75%	373,272
Jul 23, 2025	0.50	0.50	0.48	0.50	0.50	3.12%	42,742
Jul 22, 2025	0.51	0.51	0.47	0.48	0.48	0.21%	141,892
Jul 21, 2025	0.51	0.51	0.47	0.48	0.48	-5.33%	188,869
Jul 18, 2025	0.51	0.52	0.51	0.51	0.51	-1.93%	65,992
Jul 17, 2025	0.53	0.53	0.50	0.52	0.52	-	169,535
Jul 16, 2025	0.52	0.54	0.51	0.52	0.52	0.39%	259,698
Jul 15, 2025	0.52	0.60	0.51	0.52	0.52	-24.25%	948,599
Jul 14, 2025	0.53	1.02	0.53	0.68	0.68	29.38%	20,865,685
Jul 11, 2025	0.52	0.53	0.52	0.53	0.53	0.75%	19,732
Jul 10, 2025	0.51	0.53	0.50	0.52	0.52	3.93%	49,683
Jul 9, 2025	0.50	0.51	0.48	0.50	0.50	4.12%	37,697
Jul 8, 2025	0.51	0.51	0.48	0.48	0.48	0.40%	31,031
Jul 7, 2025	0.50	0.51	0.48	0.48	0.48	1.07%	17,047
Jul 3, 2025	0.47	0.53	0.47	0.48	0.48	-3.06%	36,031
Jul 2, 2025	0.49	0.50	0.45	0.49	0.49	-0.20%	84,043
Jul 1, 2025	0.53	0.53	0.49	0.49	0.49	-0.53%	30,266
Jun 30, 2025	0.51	0.54	0.49	0.49	0.49	0.41%	31,885
Jun 27, 2025	0.54	0.54	0.49	0.49	0.49	-8.11%	51,424
Jun 26, 2025	0.54	0.54	0.53	0.54	0.54	-2.37%	30,679
Jun 25, 2025	0.54	0.55	0.54	0.55	0.55	1.48%	16,809
Jun 24, 2025	0.53	0.56	0.52	0.54	0.54	2.86%	50,887
Jun 23, 2025	0.54	0.56	0.53	0.53	0.53	-1.85%	23,566
Jun 20, 2025	0.52	0.58	0.52	0.53	0.53	0.92%	19,172
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

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.