Skip to main content

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

1.000 +0.110 (+12.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.