Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group, Inc. - Common Stock (NQ:KAVL)

0.4995 +0.0095 (+1.94%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.6000 0.6000 0.4601 0.4870 732,547 -0.18(-27.34%)
Sep 16, 2025 0.6540 0.6850 0.6504 0.6702 67,863 +0.00(+0.07%)
Sep 15, 2025 0.7000 0.6999 0.6601 0.6697 49,797 -0.01(-0.93%)
Sep 12, 2025 0.6680 0.7214 0.6534 0.6760 78,350 -0.01(-1.74%)
Sep 11, 2025 0.6500 0.7195 0.6400 0.6880 50,307 +0.02(+3.76%)
Sep 10, 2025 0.7600 0.7799 0.6350 0.6631 230,991 -0.12(-15.05%)
Sep 09, 2025 0.8665 0.8808 0.7016 0.7806 260,467 -0.06(-7.31%)
Sep 08, 2025 0.8000 0.8441 0.8010 0.8422 64,911 +0.01(+1.03%)
Sep 05, 2025 0.9130 0.9198 0.8100 0.8336 150,857 -0.05(-5.27%)
Sep 04, 2025 0.9000 0.9192 0.8510 0.8800 198,769 -0.04(-4.35%)
Sep 03, 2025 0.9485 0.9634 0.8654 0.9200 371,134 -0.06(-5.91%)
Sep 02, 2025 0.9700 1.030 0.9006 0.9778 135,821 -0.02(-2.22%)
Aug 29, 2025 0.8500 1.160 0.8500 1.000 1,214,914 +0.11(+12.11%)
Aug 28, 2025 0.8883 0.9114 0.8502 0.8920 46,908 +0.00(+0.12%)
Aug 27, 2025 0.9700 0.9700 0.8901 0.8909 78,030 -0.08(-8.34%)
Aug 26, 2025 0.8500 0.9728 0.8421 0.9720 162,538 +0.13(+15.80%)
Aug 25, 2025 0.8900 0.8991 0.7821 0.8394 335,853 -0.10(-11.01%)
Aug 22, 2025 0.9600 1.000 0.8522 0.9432 233,114 -0.02(-1.75%)
Aug 21, 2025 1.040 1.150 0.9126 0.9600 524,793 -0.07(-6.80%)
Aug 20, 2025 0.7900 1.040 0.7801 1.030 982,907 +0.22(+27.35%)
Aug 19, 2025 0.8000 0.8350 0.6666 0.8088 650,177 -0.01(-1.37%)
Aug 18, 2025 0.7600 0.8682 0.7600 0.8200 240,839 -0.01(-1.18%)
Aug 15, 2025 0.6700 0.8499 0.6110 0.8298 842,538 +0.14(+20.44%)
Aug 14, 2025 0.7000 0.6980 0.6503 0.6890 161,142 +0.03(+4.24%)
Aug 13, 2025 0.6774 0.7260 0.6200 0.6610 492,396 +0.03(+5.09%)
Aug 12, 2025 0.5370 0.6465 0.5300 0.6290 411,103 +0.08(+14.99%)
Aug 11, 2025 0.5133 0.5706 0.5133 0.5470 318,748 -0.00(-0.89%)
Aug 08, 2025 0.5400 0.6250 0.5150 0.5519 1,691,246 -0.11(-16.12%)
Aug 07, 2025 0.5120 0.8000 0.5004 0.6580 120,827,976 +0.18(+38.91%)
Aug 06, 2025 0.4800 0.4890 0.4615 0.4737 29,117 -0.01(-2.45%)
Aug 05, 2025 0.4780 0.4979 0.4700 0.4856 90,626 +0.01(+1.80%)
Aug 04, 2025 0.4750 0.4921 0.4725 0.4770 35,071 -0.01(-1.49%)
Aug 01, 2025 0.4890 0.5100 0.4601 0.4842 246,810 +0.00(+0.23%)
Jul 31, 2025 0.4854 0.4999 0.4821 0.4831 58,588 -0.01(-1.45%)
Jul 30, 2025 0.4881 0.5058 0.4876 0.4902 69,502 -0.01(-2.58%)
Jul 29, 2025 0.5150 0.5150 0.4854 0.5032 171,637 -0.00(-0.94%)
Jul 28, 2025 0.4729 0.5305 0.4609 0.5080 1,004,637 +0.03(+6.17%)
Jul 25, 2025 0.4650 0.4848 0.4650 0.4785 72,472 +0.01(+2.35%)
Jul 24, 2025 0.4850 0.5071 0.4450 0.4675 373,262 -0.03(-5.75%)
Jul 23, 2025 0.4990 0.4990 0.4780 0.4960 42,035 +0.02(+3.12%)
Jul 22, 2025 0.5070 0.5100 0.4700 0.4810 141,891 +0.00(+0.21%)
Jul 21, 2025 0.5100 0.5139 0.4730 0.4800 187,444 -0.03(-5.33%)
Jul 18, 2025 0.5130 0.5192 0.5065 0.5070 65,992 -0.01(-1.93%)
Jul 17, 2025 0.5340 0.5340 0.5000 0.5170 168,712 +0.00(+0.00%)
Jul 16, 2025 0.5210 0.5400 0.5073 0.5170 252,840 +0.00(+0.39%)
Jul 15, 2025 0.5199 0.6000 0.5050 0.5150 943,498 -0.16(-24.25%)
Jul 14, 2025 0.5300 1.020 0.5300 0.6799 20,816,048 +0.15(+29.38%)
Jul 11, 2025 0.5216 0.5300 0.5216 0.5255 19,732 +0.00(+0.75%)
Jul 10, 2025 0.5055 0.5300 0.5011 0.5216 49,683 +0.02(+3.93%)
Jul 09, 2025 0.4954 0.5098 0.4810 0.5019 37,697 +0.02(+4.13%)
Jul 08, 2025 0.5100 0.5100 0.4820 0.4820 30,780 +0.00(+0.40%)
Jul 07, 2025 0.4999 0.5097 0.4800 0.4801 17,042 +0.01(+1.07%)
Jul 03, 2025 0.4705 0.5300 0.4705 0.4750 36,031 -0.02(-3.06%)
Jul 02, 2025 0.4900 0.5000 0.4500 0.4900 84,037 -0.00(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.