Kaival Brands Innovations Group Inc (KAVL) Historical Stock Data

0.78 ↓0.08 (-9.30%)

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

Historical Data

In the past 30 trading days, KAVL is down -0.08% a day on average. There have been 14 days where Kaival Brands Innovations Group Inc closed green and 16 days where KAVL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.83	0.78	↓$0.04 (-5.45%)	0.78	0.87	143.51K
2024-12-19	0.86	0.86	↑$0.01 (0.71%)	0.80	0.88	154.79K
2024-12-18	0.87	0.84	↓$0.04 (-4.16%)	0.83	0.90	80.04K
2024-12-17	0.90	0.89	↓$0.01 (-1.06%)	0.87	0.91	85.06K
2024-12-16	0.87	0.90	↑$0.03 (3.33%)	0.82	0.90	127.44K
2024-12-13	0.88	0.87	↓$0.01 (-1.14%)	0.83	0.90	165.45K
2024-12-12	0.75	0.87	↑$0.12 (16.33%)	0.73	0.89	251.73K
2024-12-11	0.74	0.75	↑$0.01 (1.63%)	0.72	0.77	43.16K
2024-12-10	0.73	0.73	↑$0.00 (0.67%)	0.70	0.75	62.62K
2024-12-09	0.71	0.73	↑$0.02 (2.96%)	0.71	0.75	46.73K
2024-12-06	0.74	0.70	↓$0.03 (-4.65%)	0.70	0.75	67.68K
2024-12-05	0.74	0.72	↓$0.02 (-2.16%)	0.68	0.74	134.32K
2024-12-04	0.71	0.73	↑$0.02 (2.50%)	0.71	0.75	112.39K
2024-12-03	0.75	0.73	↓$0.02 (-2.67%)	0.73	0.76	111.23K
2024-12-02	0.72	0.74	↑$0.03 (3.87%)	0.70	0.75	178.67K
2024-11-29	0.75	0.72	↓$0.03 (-4.00%)	0.71	0.76	43.85K
2024-11-27	0.73	0.73	↓$0.00 (-0.33%)	0.70	0.78	206.08K
2024-11-26	0.72	0.73	↑$0.01 (1.19%)	0.69	0.73	200.37K
2024-11-25	0.79	0.72	↓$0.07 (-8.89%)	0.65	0.84	556.48K
2024-11-22	0.80	0.79	↓$0.01 (-1.75%)	0.77	0.80	68.91K
2024-11-21	0.81	0.80	↓$0.01 (-0.83%)	0.79	0.83	60.48K
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