Skip to main content

Kaival Brands Innovations Group (NQ: KAVL )

1.250 -1.620 (-56.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.375 1.670 1.180 1.250 4,922,102 -1.62(-56.45%)
Jun 20, 2024 3.310 3.700 2.690 2.870 1,300,028 -1.63(-36.22%)
Jun 18, 2024 4.190 4.500 2.800 4.500 1,226,477 +0.32(+7.66%)
Jun 17, 2024 3.980 4.680 3.800 4.180 4,156,230 -1.78(-29.87%)
Jun 14, 2024 4.160 8.370 3.500 5.960 70,987,944 +4.60(+338.24%)
Jun 13, 2024 1.990 2.019 1.293 1.360 642,343 -0.62(-31.31%)
Jun 12, 2024 1.470 3.100 1.450 1.980 5,873,070 +0.50(+33.78%)
Jun 11, 2024 1.620 1.620 1.420 1.480 59,974 -0.12(-7.50%)
Jun 10, 2024 1.610 1.670 1.570 1.600 41,825 +0.01(+0.63%)
Jun 07, 2024 1.800 1.800 1.540 1.590 57,746 -0.07(-4.22%)
Jun 06, 2024 1.760 2.190 1.590 1.660 140,316 -0.06(-3.49%)
Jun 05, 2024 1.390 1.750 1.394 1.720 153,971 +0.33(+23.74%)
Jun 04, 2024 1.480 1.490 1.380 1.390 54,722 -0.09(-6.08%)
Jun 03, 2024 1.140 1.530 1.140 1.480 157,571 +0.25(+20.33%)
May 31, 2024 1.370 1.450 1.030 1.230 200,612 -0.02(-1.60%)
May 30, 2024 1.520 1.574 1.230 1.250 205,851 -0.33(-20.89%)
May 29, 2024 1.680 1.690 1.560 1.580 71,463 -0.08(-4.82%)
May 28, 2024 1.670 1.750 1.580 1.660 88,018 -0.07(-4.05%)
May 24, 2024 1.710 1.845 1.710 1.730 52,157 -0.05(-2.81%)
May 23, 2024 1.880 2.011 1.700 1.780 66,252 -0.18(-9.18%)
May 22, 2024 2.240 2.300 1.880 1.960 134,660 -0.38(-16.06%)
May 21, 2024 2.390 2.490 2.310 2.335 35,357 -0.08(-3.11%)
May 20, 2024 3.060 3.160 2.400 2.410 101,211 -0.71(-22.76%)
May 17, 2024 3.150 3.281 2.842 3.120 80,978 -0.03(-0.95%)
May 16, 2024 3.210 3.402 3.000 3.150 52,983 -0.06(-1.87%)
May 15, 2024 3.170 3.280 3.080 3.210 26,952 -0.05(-1.53%)
May 14, 2024 3.560 3.588 3.150 3.260 45,302 -0.35(-9.70%)
May 13, 2024 3.720 3.800 3.529 3.610 16,418 -0.11(-2.96%)
May 10, 2024 3.690 3.850 3.620 3.720 13,111 -0.01(-0.27%)
May 09, 2024 3.580 3.780 3.560 3.730 31,769 +0.19(+5.37%)
May 08, 2024 3.690 3.751 3.512 3.540 21,528 -0.22(-5.85%)
May 07, 2024 4.000 4.205 3.754 3.760 84,915 -0.34(-8.29%)
May 06, 2024 4.720 4.720 4.050 4.100 124,245 -0.64(-13.50%)
May 03, 2024 4.770 4.930 4.610 4.740 43,684 -0.03(-0.63%)
May 02, 2024 4.170 5.035 4.170 4.770 128,396 +0.15(+3.25%)
May 01, 2024 3.950 5.210 3.710 4.620 513,416 +0.17(+3.82%)
Apr 30, 2024 3.560 4.640 3.550 4.450 946,306 +0.75(+20.27%)
Apr 29, 2024 3.960 4.198 3.640 3.700 136,746 -0.34(-8.42%)
Apr 26, 2024 3.580 4.120 3.470 4.040 186,197 +0.46(+12.85%)
Apr 25, 2024 3.450 3.750 3.400 3.580 167,706 +0.08(+2.29%)
Apr 24, 2024 3.560 3.779 3.440 3.500 224,125 -0.14(-3.85%)
Apr 23, 2024 3.460 3.930 3.408 3.640 276,486 +0.18(+5.20%)
Apr 22, 2024 3.520 3.880 3.350 3.460 270,448 -0.27(-7.24%)
Apr 19, 2024 3.800 4.390 3.450 3.730 717,623 +0.27(+7.80%)
Apr 18, 2024 3.400 3.800 3.210 3.460 344,973 +0.06(+1.76%)
Apr 17, 2024 4.180 4.650 3.250 3.400 745,214 -0.86(-20.19%)
Apr 16, 2024 5.780 6.140 4.121 4.260 2,163,424 -2.04(-32.38%)
Apr 15, 2024 2.770 9.690 2.652 6.300 44,296,716 +3.63(+135.96%)
Apr 12, 2024 3.170 3.170 2.450 2.670 158,090 -0.28(-9.49%)
Apr 11, 2024 2.830 3.060 2.520 2.950 366,141 +0.30(+11.32%)
Apr 10, 2024 2.410 2.700 2.390 2.650 126,712 +0.17(+6.85%)
Apr 09, 2024 2.570 2.700 2.314 2.480 65,718 -0.13(-4.98%)
Apr 08, 2024 2.640 2.750 2.550 2.610 67,783 -0.10(-3.69%)
Apr 05, 2024 2.700 2.990 2.660 2.710 76,125 -0.07(-2.52%)
Apr 04, 2024 3.350 3.500 2.650 2.780 194,221 -0.60(-17.75%)
Apr 03, 2024 3.260 3.736 3.000 3.380 359,508 +0.22(+6.96%)
Apr 02, 2024 2.890 3.260 2.800 3.160 147,035 +0.14(+4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.