Kaival Brands Innovations Group Inc (KAVL) Historical Stock Data

0.60 ↓0.01 (-1.16%)

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

Historical Data

In the past 30 trading days, KAVL is up 0.26% 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
2025-05-23	0.58	0.60	↑$0.02 (3.01%)	0.57	0.60	19.44K
2025-05-22	0.62	0.61	↓$0.01 (-1.46%)	0.58	0.62	50.30K
2025-05-21	0.62	0.60	↓$0.02 (-3.07%)	0.60	0.62	20.13K
2025-05-20	0.64	0.64	↑$0.00 (0.00%)	0.60	0.65	17.02K
2025-05-19	0.62	0.64	↑$0.01 (2.06%)	0.62	0.65	67.82K
2025-05-16	0.60	0.60	↑$0.00 (0.02%)	0.59	0.61	29.05K
2025-05-15	0.60	0.60	↓$0.01 (-0.99%)	0.60	0.62	44.34K
2025-05-14	0.61	0.62	↑$0.01 (1.97%)	0.59	0.65	49.33K
2025-05-13	0.61	0.61	↓$0.00 (-0.51%)	0.59	0.62	143.82K
2025-05-12	0.60	0.61	↑$0.01 (1.67%)	0.59	0.62	42.65K
2025-05-09	0.60	0.59	↓$0.01 (-1.50%)	0.58	0.62	36.38K
2025-05-08	0.61	0.60	↓$0.01 (-1.64%)	0.58	0.61	64.36K
2025-05-07	0.60	0.57	↓$0.03 (-4.50%)	0.57	0.62	260.89K
2025-05-06	0.49	0.58	↑$0.09 (18.92%)	0.49	0.60	156.48K
2025-05-05	0.53	0.51	↓$0.02 (-4.13%)	0.49	0.53	68.65K
2025-05-02	0.50	0.51	↑$0.01 (1.74%)	0.48	0.53	51.95K
2025-05-01	0.47	0.49	↑$0.02 (3.70%)	0.47	0.50	8.62K
2025-04-30	0.47	0.47	↑$0.00 (0.34%)	0.46	0.49	20.52K
2025-04-29	0.49	0.48	↓$0.00 (-1.03%)	0.48	0.51	37.79K
2025-04-28	0.51	0.50	↓$0.01 (-1.98%)	0.49	0.51	23.02K
2025-04-25	0.50	0.50	↑$0.00 (0.73%)	0.48	0.50	33.66K
2025-04-24	0.48	0.49	↑$0.00 (0.29%)	0.48	0.51	10.59K
2025-04-23	0.51	0.49	↓$0.02 (-3.92%)	0.47	0.51	39.31K
2025-04-22	0.50	0.50	↓$0.00 (-0.20%)	0.48	0.51	17.90K
2025-04-21	0.50	0.48	↓$0.01 (-2.95%)	0.47	0.50	20.76K
2025-04-17	0.47	0.47	↑$0.00 (0.30%)	0.47	0.48	16.01K
2025-04-16	0.50	0.50	↑$0.00 (0.44%)	0.49	0.51	8.65K
2025-04-15	0.48	0.48	↓$0.00 (-0.06%)	0.47	0.50	12.61K
2025-04-14	0.48	0.49	↑$0.01 (1.88%)	0.47	0.49	17.26K
2025-04-11	0.49	0.48	↓$0.01 (-1.27%)	0.48	0.51	31.10K