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 )

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 11:52 AM EST, Jan 10, 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 (%)
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%)
Jan 02, 2025 0.9700 1.000 0.9300 0.9555 432,161 +0.04(+4.59%)
Dec 31, 2024 0.9136 0 -0.19(-16.95%)
Dec 30, 2024 0.8500 1.170 0.8387 1.100 1,392,465 +0.25(+29.72%)
Dec 27, 2024 0.8022 0.8700 0.7828 0.8480 181,450 +0.04(+4.69%)
Dec 26, 2024 0.8400 0.8435 0.7803 0.8100 140,288 -0.02(-2.99%)
Dec 24, 2024 0.8100 0.8400 0.7710 0.8350 67,772 +0.01(+0.85%)
Dec 23, 2024 0.8600 0.8600 0.7831 0.8280 133,345 +0.05(+6.02%)
Dec 20, 2024 0.8300 0.8700 0.7800 0.7810 144,762 -0.08(-9.30%)
Dec 19, 2024 0.8550 0.8800 0.7956 0.8611 145,653 +0.02(+2.94%)
Dec 18, 2024 0.8700 0.8998 0.8334 0.8365 80,042 -0.05(-5.96%)
Dec 17, 2024 0.9000 0.9100 0.8653 0.8895 83,357 -0.01(-1.06%)
Dec 16, 2024 0.8700 0.9000 0.8200 0.8990 122,834 +0.03(+3.33%)
Dec 13, 2024 0.8800 0.9000 0.8300 0.8700 166,057 -0.00(-0.29%)
Dec 12, 2024 0.7500 0.8880 0.7320 0.8725 251,155 +0.12(+16.33%)
Dec 11, 2024 0.7380 0.7702 0.7166 0.7500 41,071 +0.02(+2.05%)
Dec 10, 2024 0.7300 0.7501 0.7000 0.7349 62,622 +0.00(+0.53%)
Dec 09, 2024 0.7100 0.7500 0.7100 0.7310 46,426 +0.03(+3.91%)
Dec 06, 2024 0.7378 0.7469 0.7001 0.7035 67,677 -0.02(-2.83%)
Dec 05, 2024 0.7400 0.7400 0.6800 0.7240 133,817 -0.01(-0.77%)
Dec 04, 2024 0.7118 0.7485 0.7118 0.7296 112,394 -0.00(-0.05%)
Dec 03, 2024 0.7500 0.7600 0.7278 0.7300 105,555 -0.01(-1.74%)
Dec 02, 2024 0.7152 0.7500 0.7003 0.7429 177,971 +0.02(+3.18%)
Nov 29, 2024 0.7500 0.7564 0.7063 0.7200 43,852 -0.01(-1.42%)
Nov 27, 2024 0.7300 0.7809 0.7000 0.7304 207,301 +0.00(+0.25%)
Nov 26, 2024 0.7200 0.7286 0.6901 0.7286 185,097 +0.01(+1.22%)
Nov 25, 2024 0.7900 0.8410 0.6500 0.7198 551,306 -0.07(-8.54%)
Nov 22, 2024 0.8010 0.8032 0.7700 0.7870 68,905 -0.02(-2.03%)
Nov 21, 2024 0.8100 0.8270 0.7900 0.8033 60,221 -0.03(-3.10%)
Nov 20, 2024 0.8800 0.9100 0.8000 0.8290 175,614 -0.06(-6.84%)
Nov 19, 2024 0.8800 0.9100 0.8750 0.8899 79,023 -0.00(-0.24%)
Nov 18, 2024 0.9100 0.9749 0.8803 0.8920 131,909 -0.05(-5.11%)
Nov 15, 2024 0.9400 0.9400 0.9000 0.9400 100,545 +0.02(+2.17%)
Nov 14, 2024 0.9408 0.9700 0.9129 0.9200 57,813 -0.03(-3.16%)
Nov 13, 2024 0.9200 0.9700 0.9000 0.9500 167,500 +0.00(+0.01%)
Nov 12, 2024 0.9000 0.9600 0.9000 0.9499 104,990 +0.02(+2.14%)
Nov 11, 2024 0.9058 0.9800 0.8900 0.9300 148,397 +0.04(+4.38%)
Nov 08, 2024 0.9000 0.9199 0.8700 0.8910 109,232 -0.00(-0.45%)
Nov 07, 2024 0.9000 0.9652 0.8525 0.8950 136,455 -0.02(-1.65%)
Nov 06, 2024 0.9400 0.9999 0.9000 0.9100 256,796 -0.08(-8.08%)
Nov 05, 2024 1.030 1.030 0.9450 0.9900 71,681 -0.02(-1.98%)
Nov 04, 2024 1.050 1.050 0.9752 1.010 153,126 -0.01(-0.98%)
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.