Kaival Brands Innovations Group, Inc. (KAVL)

KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.96	1.00	0.85	0.94	0.94	-1.75%	231,856
Aug 21, 2025	1.04	1.15	0.91	0.96	0.96	-6.80%	525,303
Aug 20, 2025	0.79	1.04	0.78	1.03	1.03	27.35%	986,439
Aug 19, 2025	0.80	0.84	0.67	0.81	0.81	-1.37%	651,337
Aug 18, 2025	0.76	0.87	0.76	0.82	0.82	-1.18%	240,889
Aug 15, 2025	0.67	0.85	0.61	0.83	0.83	20.44%	842,538
Aug 14, 2025	0.70	0.70	0.65	0.69	0.69	4.24%	161,242
Aug 13, 2025	0.68	0.73	0.62	0.66	0.66	5.09%	495,108
Aug 12, 2025	0.54	0.65	0.53	0.63	0.63	14.99%	417,527
Aug 11, 2025	0.51	0.57	0.51	0.55	0.55	-0.89%	320,507
Aug 8, 2025	0.54	0.63	0.52	0.55	0.55	-16.12%	1,691,245
Aug 7, 2025	0.51	0.80	0.50	0.66	0.66	38.91%	120,950,770
Aug 6, 2025	0.48	0.49	0.46	0.47	0.47	-2.45%	29,117
Aug 5, 2025	0.48	0.50	0.47	0.49	0.49	1.80%	90,626
Aug 4, 2025	0.48	0.49	0.47	0.48	0.48	-1.49%	35,071
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

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.