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 )

0.9890 -0.2110 (-17.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
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%)
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.