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

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

0.6350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.6310 0.6480 0.6025 0.6350 58,721 -0.02(-2.31%)
Mar 12, 2025 0.6200 0.6528 0.6200 0.6500 44,306 +0.03(+5.01%)
Mar 11, 2025 0.6610 0.6758 0.5901 0.6190 220,795 -0.07(-10.08%)
Mar 10, 2025 0.7415 0.7627 0.6750 0.6884 164,843 -0.07(-9.68%)
Mar 07, 2025 0.7330 0.7956 0.7330 0.7622 55,053 +0.01(+0.82%)
Mar 06, 2025 0.7403 0.8028 0.7403 0.7560 36,791 -0.01(-0.79%)
Mar 05, 2025 0.7457 0.7899 0.7200 0.7620 85,625 +0.02(+3.01%)
Mar 04, 2025 0.7630 0.7800 0.7119 0.7397 92,124 -0.05(-6.90%)
Mar 03, 2025 0.8200 0.8699 0.7800 0.7945 43,405 -0.03(-3.87%)
Feb 28, 2025 0.8000 0.8699 0.7902 0.8265 193,579 +0.03(+3.25%)
Feb 27, 2025 0.8042 0.8200 0.7955 0.8005 133,808 -0.01(-1.45%)
Feb 26, 2025 0.8210 0.8400 0.7831 0.8123 256,440 -0.02(-2.81%)
Feb 25, 2025 0.8050 0.8700 0.8030 0.8358 124,745 +0.00(+0.58%)
Feb 24, 2025 0.8800 0.8870 0.8000 0.8310 538,609 -0.11(-11.60%)
Feb 21, 2025 1.000 1.000 0.9214 0.9400 212,865 -0.03(-3.44%)
Feb 20, 2025 1.000 1.015 0.9600 0.9735 153,110 -0.02(-1.65%)
Feb 19, 2025 1.010 1.020 0.9700 0.9898 147,621 -0.03(-2.96%)
Feb 18, 2025 0.9800 1.080 0.9300 1.020 520,777 +0.03(+3.13%)
Feb 14, 2025 1.200 1.250 0.9550 0.9890 1,244,357 -0.21(-17.58%)
Feb 13, 2025 1.270 1.310 1.200 1.200 191,319 -0.09(-6.98%)
Feb 12, 2025 1.420 1.425 1.280 1.290 280,502 -0.11(-7.86%)
Feb 11, 2025 1.400 1.438 1.365 1.400 157,427 -0.03(-2.10%)
Feb 10, 2025 1.310 1.490 1.310 1.430 365,785 +0.10(+7.52%)
Feb 07, 2025 1.300 1.388 1.290 1.330 284,551 -0.02(-1.48%)
Feb 06, 2025 1.350 1.420 1.320 1.350 193,040 -0.01(-0.74%)
Feb 05, 2025 1.340 1.390 1.130 1.360 319,210 -0.01(-0.73%)
Feb 04, 2025 1.450 1.450 1.362 1.370 124,233 -0.03(-2.14%)
Feb 03, 2025 1.330 1.420 1.270 1.400 352,576 -0.03(-2.10%)
Jan 31, 2025 1.360 1.500 1.300 1.430 730,618 +0.07(+5.15%)
Jan 30, 2025 1.170 1.390 1.170 1.360 434,886 +0.17(+14.29%)
Jan 29, 2025 1.150 1.320 1.060 1.190 607,180 +0.06(+5.31%)
Jan 28, 2025 1.040 1.170 1.040 1.130 276,515 +0.09(+8.65%)
Jan 27, 2025 1.230 1.300 0.8820 1.040 579,827 -0.25(-19.38%)
Jan 24, 2025 1.190 1.301 1.190 1.290 349,221 +0.08(+6.61%)
Jan 23, 2025 1.160 1.360 1.150 1.210 797,090 +0.03(+2.54%)
Jan 22, 2025 1.200 1.220 1.120 1.180 193,597 -0.04(-3.28%)
Jan 21, 2025 1.110 1.220 1.100 1.220 233,685 +0.09(+7.96%)
Jan 17, 2025 1.150 1.180 1.090 1.130 229,258 +0.04(+3.67%)
Jan 16, 2025 1.050 1.180 1.030 1.090 338,394 +0.10(+9.88%)
Jan 15, 2025 1.100 1.160 0.9506 0.9920 688,345 -0.12(-10.63%)
Jan 14, 2025 1.180 1.220 1.080 1.110 676,660 -0.11(-9.02%)
Jan 13, 2025 1.150 1.280 1.022 1.220 2,725,503 +0.10(+8.93%)
Jan 10, 2025 1.050 1.200 0.9100 1.120 3,031,763 +0.12(+12.00%)
Jan 08, 2025 0.8500 1.550 0.7831 1.000 10,541,065 +0.13(+15.18%)
Jan 07, 2025 0.8700 0.9190 0.8635 0.8682 108,697 -0.01(-0.74%)
Jan 06, 2025 0.9100 0.9748 0.8738 0.8747 237,013 -0.05(-4.94%)
Jan 03, 2025 1.000 1.020 0.8872 0.9202 287,211 -0.04(-3.69%)
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 and Conditions.