Kaival Brands Innovations Group, Inc. (KAVL)
NASDAQ: KAVL · Real-Time Price · USD
0.5701
+0.0461 (8.80%)
At close: Oct 6, 2025, 4:00 PM EDT
0.5445
-0.0256 (-4.49%)
After-hours: Oct 6, 2025, 7:53 PM EDT
KAVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.49 | 0.60 | 0.49 | 0.57 | 0.57 | 8.80% | 1,569,819 |
| 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 |
| Aug 25, 2025 | 0.89 | 0.90 | 0.78 | 0.84 | 0.84 | -11.01% | 335,853 |
| Aug 22, 2025 | 0.96 | 1.00 | 0.85 | 0.94 | 0.94 | -1.75% | 233,114 |
| 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 |