Kaival Brands Innovations Group, Inc. (KAVL)
NASDAQ: KAVL · Real-Time Price · USD
0.5133
-0.0257 (-4.77%)
At close: Nov 4, 2025, 4:00 PM EST
0.5156
+0.0023 (0.45%)
After-hours: Nov 4, 2025, 7:03 PM EST
KAVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -4.77% | 56,919 |
| Nov 3, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -6.39% | 132,288 |
| Oct 31, 2025 | 0.58 | 0.58 | 0.54 | 0.58 | 0.58 | 5.63% | 32,931 |
| Oct 30, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | -4.69% | 69,316 |
| Oct 29, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -1.77% | 84,451 |
| Oct 28, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -2.33% | 57,695 |
| Oct 27, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -2.68% | 28,892 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.29% | 83,867 |
| Oct 23, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | -0.91% | 118,589 |
| Oct 22, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | 0.18% | 119,264 |
| Oct 21, 2025 | 0.61 | 0.66 | 0.60 | 0.63 | 0.63 | 2.46% | 422,151 |
| Oct 20, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 48,916 |
| Oct 17, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 1.68% | 118,262 |
| Oct 16, 2025 | 0.63 | 0.64 | 0.57 | 0.59 | 0.59 | -5.91% | 113,492 |
| Oct 15, 2025 | 0.61 | 0.66 | 0.59 | 0.63 | 0.63 | 2.15% | 233,646 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -2.54% | 117,115 |
| Oct 13, 2025 | 0.58 | 0.65 | 0.57 | 0.63 | 0.63 | 10.54% | 507,400 |
| Oct 10, 2025 | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -6.97% | 293,425 |
| Oct 9, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 7.79% | 615,963 |
| Oct 8, 2025 | 0.56 | 0.60 | 0.55 | 0.57 | 0.57 | -1.83% | 553,758 |
| Oct 7, 2025 | 0.57 | 0.60 | 0.53 | 0.58 | 0.58 | 1.56% | 537,202 |
| Oct 6, 2025 | 0.49 | 0.60 | 0.49 | 0.57 | 0.57 | 8.80% | 1,647,141 |
| Oct 3, 2025 | 0.53 | 0.56 | 0.50 | 0.52 | 0.52 | -2.15% | 1,451,426 |
| Oct 2, 2025 | 0.57 | 0.64 | 0.53 | 0.54 | 0.54 | 8.40% | 22,641,720 |
| Oct 1, 2025 | 0.53 | 0.57 | 0.45 | 0.49 | 0.49 | 15.34% | 59,213,663 |
| Sep 30, 2025 | 0.45 | 0.48 | 0.40 | 0.43 | 0.43 | -9.55% | 1,205,573 |
| Sep 29, 2025 | 0.47 | 0.71 | 0.45 | 0.47 | 0.47 | 3.00% | 16,388,151 |
| Sep 26, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.61% | 153,226 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -3.59% | 283,101 |
| Sep 24, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -2.80% | 105,716 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.65% | 115,842 |
| Sep 22, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 1.98% | 164,310 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -5.65% | 268,502 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | 5.75% | 231,962 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.46 | 0.49 | 0.49 | -27.34% | 745,783 |
| Sep 16, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 0.07% | 70,613 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -0.93% | 49,920 |
| Sep 12, 2025 | 0.67 | 0.72 | 0.65 | 0.68 | 0.68 | -1.74% | 78,350 |
| Sep 11, 2025 | 0.65 | 0.72 | 0.64 | 0.69 | 0.69 | 3.76% | 50,327 |
| Sep 10, 2025 | 0.76 | 0.78 | 0.64 | 0.66 | 0.66 | -15.05% | 230,991 |
| Sep 9, 2025 | 0.87 | 0.88 | 0.70 | 0.78 | 0.78 | -7.31% | 260,530 |
| Sep 8, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 1.03% | 64,911 |
| Sep 5, 2025 | 0.91 | 0.92 | 0.81 | 0.83 | 0.83 | -5.27% | 150,857 |
| Sep 4, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -4.35% | 198,769 |
| Sep 3, 2025 | 0.95 | 0.96 | 0.87 | 0.92 | 0.92 | -5.91% | 370,830 |
| Sep 2, 2025 | 0.97 | 1.03 | 0.90 | 0.98 | 0.98 | -2.22% | 136,142 |
| Aug 29, 2025 | 0.85 | 1.16 | 0.85 | 1.00 | 1.00 | 12.11% | 1,214,914 |
| Aug 28, 2025 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | 0.12% | 46,908 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -8.34% | 78,055 |
| Aug 26, 2025 | 0.85 | 0.97 | 0.84 | 0.97 | 0.97 | 15.80% | 162,765 |