Kaival Brands Innovations Group Inc (KAVL) Historical Stock Data

0.83 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KAVL is up 0.64% a day on average. There have been 15 days where Kaival Brands Innovations Group Inc closed green and 15 days where KAVL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.88	0.83	↓$0.05 (-5.80%)	0.80	0.91	175.61K
2024-11-19	0.88	0.89	↑$0.01 (1.10%)	0.88	0.91	79.03K
2024-11-18	0.91	0.89	↓$0.02 (-1.98%)	0.88	0.97	132.92K
2024-11-15	0.94	0.94	↑$0.00 (0.00%)	0.90	0.94	98.74K
2024-11-14	0.94	0.92	↓$0.02 (-2.21%)	0.91	0.97	61.53K
2024-11-13	0.92	0.95	↑$0.03 (3.26%)	0.90	0.97	167.50K
2024-11-12	0.90	0.95	↑$0.05 (5.54%)	0.90	0.96	105.32K
2024-11-11	0.91	0.93	↑$0.02 (2.67%)	0.89	0.98	148.80K
2024-11-08	0.90	0.89	↓$0.01 (-1.00%)	0.87	0.92	105.23K
2024-11-07	0.90	0.90	↓$0.01 (-0.56%)	0.85	0.97	138.56K
2024-11-06	0.94	0.91	↓$0.03 (-3.19%)	0.90	1.00	257.51K
2024-11-05	1.03	0.99	↓$0.04 (-3.88%)	0.95	1.03	72.54K
2024-11-04	1.05	1.01	↓$0.04 (-3.81%)	0.98	1.05	157.88K
2024-11-01	0.98	1.02	↑$0.04 (4.08%)	0.96	1.10	187.46K
2024-10-31	0.97	1.00	↑$0.03 (3.09%)	0.90	1.01	103.18K
2024-10-30	0.92	0.99	↑$0.07 (7.07%)	0.88	1.03	258.62K
2024-10-29	0.94	0.93	↓$0.01 (-0.60%)	0.91	0.99	114.50K
2024-10-28	0.97	0.99	↑$0.02 (1.96%)	0.91	1.04	287.19K
2024-10-25	0.99	1.01	↑$0.02 (2.49%)	0.95	1.04	268.59K
2024-10-24	0.89	0.95	↑$0.06 (6.75%)	0.83	1.00	591.80K
2024-10-23	0.91	0.85	↓$0.06 (-6.98%)	0.83	0.92	184.40K
2024-10-22	0.89	0.93	↑$0.04 (4.60%)	0.88	0.94	131.22K
2024-10-21	0.92	0.91	↓$0.01 (-1.19%)	0.86	0.92	204.88K
2024-10-18	0.80	0.90	↑$0.10 (12.45%)	0.80	0.92	208.17K
2024-10-17	0.84	0.86	↑$0.02 (2.40%)	0.84	0.93	258.65K
2024-10-16	0.83	0.82	↓$0.01 (-0.98%)	0.80	0.83	161.56K
2024-10-15	0.87	0.83	↓$0.04 (-4.51%)	0.81	0.92	183.44K
2024-10-14	0.85	0.90	↑$0.05 (5.77%)	0.82	0.90	205.44K
2024-10-11	0.91	0.86	↓$0.05 (-4.98%)	0.84	0.92	317.85K
2024-10-10	0.94	0.92	↓$0.02 (-2.29%)	0.90	0.94	102.22K