Kaival Brands Innovations Group (NQ: KAVL )

0.6650 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.35 64.05 48.30 61.95 583,970 +10.50(+20.41%)
Feb 25, 2022 47.88 52.29 46.26 51.45 152,517 +1.05(+2.08%)
Feb 24, 2022 43.05 51.24 41.79 50.40 239,869 +3.36(+7.14%)
Feb 23, 2022 51.45 55.65 46.20 47.04 244,361 -5.88(-11.11%)
Feb 22, 2022 48.09 59.64 47.88 52.92 439,599 +1.47(+2.86%)
Feb 18, 2022 51.45 0 -10.29(-16.67%)
Feb 17, 2022 49.77 64.05 44.94 61.74 907,636 +9.24(+17.60%)
Feb 16, 2022 65.10 66.15 48.30 52.50 1,088,239 -11.34(-17.76%)
Feb 15, 2022 59.01 72.45 58.17 63.84 4,305,936 +7.77(+13.86%)
Feb 14, 2022 52.50 58.59 47.88 56.07 2,389,985 +9.03(+19.20%)
Feb 11, 2022 45.57 61.95 44.10 47.04 6,269,082 +8.82(+23.08%)
Feb 10, 2022 38.85 41.16 33.60 38.22 493,718 -1.68(-4.21%)
Feb 09, 2022 32.13 47.88 32.12 39.90 1,996,658 +8.40(+26.67%)
Feb 08, 2022 34.44 35.28 29.40 31.50 702,572 -2.52(-7.41%)
Feb 07, 2022 23.10 38.22 22.47 34.02 2,028,383 +11.55(+51.40%)
Feb 04, 2022 21.21 24.15 19.32 22.47 820,042 -2.94(-11.57%)
Feb 03, 2022 15.96 28.35 14.72 25.41 2,666,527 +12.18(+92.06%)
Feb 02, 2022 15.12 15.12 13.02 13.23 10,223 -1.26(-8.70%)
Feb 01, 2022 12.64 14.71 12.64 14.49 28,629 +1.99(+15.89%)
Jan 31, 2022 11.76 12.50 27,914 +0.72(+6.13%)
Jan 28, 2022 10.92 12.81 10.92 11.78 13,850 +0.12(+1.06%)
Jan 27, 2022 13.27 13.64 11.55 11.66 9,823 -1.78(-13.27%)
Jan 26, 2022 13.44 13.65 12.39 13.44 7,081 +0.31(+2.40%)
Jan 25, 2022 13.02 13.23 12.07 13.12 11,185 +0.73(+5.93%)
Jan 24, 2022 13.44 13.46 11.34 12.39 21,191 -1.07(-7.96%)
Jan 21, 2022 14.47 14.70 13.44 13.46 15,123 -1.44(-9.64%)
Jan 20, 2022 15.02 15.12 14.07 14.90 8,043 -0.19(-1.25%)
Jan 19, 2022 14.60 15.09 13.44 15.09 19,753 +0.60(+4.12%)
Jan 18, 2022 14.91 14.91 14.28 14.49 10,840 -0.73(-4.80%)
Jan 14, 2022 15.22 0 +0.31(+2.10%)
Jan 13, 2022 16.80 16.80 14.70 14.91 14,665 -1.43(-8.74%)
Jan 12, 2022 15.54 16.38 15.12 16.34 19,186 +0.21(+1.29%)
Jan 11, 2022 16.17 16.46 15.13 16.13 26,208 -0.12(-0.71%)
Jan 10, 2022 15.33 16.70 14.83 16.24 58,102 -0.09(-0.58%)
Jan 07, 2022 14.58 16.59 14.43 16.34 129,177 +0.31(+1.93%)
Jan 06, 2022 15.96 22.68 14.91 16.03 1,078,860 +3.11(+24.11%)
Jan 05, 2022 14.49 14.56 12.85 12.91 12,934 -1.63(-11.22%)
Jan 04, 2022 15.54 15.63 14.38 14.55 12,242 -0.68(-4.46%)
Jan 03, 2022 16.57 16.59 15.00 15.22 12,399 -0.43(-2.72%)
Dec 31, 2021 15.54 17.20 14.74 15.65 37,990 +0.53(+3.51%)
Dec 30, 2021 14.91 15.52 14.30 15.12 16,708 +0.21(+1.41%)
Dec 29, 2021 15.96 15.96 14.70 14.91 12,859 -0.53(-3.40%)
Dec 28, 2021 16.69 16.91 15.44 15.44 18,951 -1.26(-7.55%)
Dec 27, 2021 17.22 17.85 16.48 16.70 24,776 -0.95(-5.36%)
Dec 23, 2021 17.64 18.06 17.22 17.64 12,123 +0.11(+0.60%)
Dec 22, 2021 18.69 19.53 17.22 17.54 34,900 -1.16(-6.18%)
Dec 21, 2021 18.69 19.49 18.38 18.69 6,149 -0.06(-0.34%)
Dec 20, 2021 18.27 19.27 17.85 18.75 7,774 +0.17(+0.90%)
Dec 17, 2021 19.11 19.74 18.08 18.59 10,006 -0.52(-2.75%)
Dec 16, 2021 20.37 20.77 18.61 19.11 9,341 -0.84(-4.21%)
Dec 15, 2021 18.74 20.36 18.04 19.95 22,078 +1.11(+5.91%)
Dec 14, 2021 19.95 20.37 18.27 18.84 29,461 -1.53(-7.53%)
Dec 13, 2021 21.84 22.68 19.95 20.37 21,786 -1.05(-4.90%)
Dec 10, 2021 21.84 22.47 21.21 21.42 14,952 -0.42(-1.92%)
Dec 09, 2021 22.68 23.73 21.84 21.84 12,535 -1.47(-6.31%)
Dec 08, 2021 23.10 23.94 22.02 23.31 12,362 +1.26(+5.71%)
Dec 07, 2021 24.15 24.15 21.84 22.05 19,424 +0.84(+3.96%)
Dec 06, 2021 21.63 22.05 20.29 21.21 23,247 -0.42(-1.94%)
Dec 03, 2021 22.05 22.26 20.48 21.63 17,534 -0.21(-0.96%)
Dec 02, 2021 22.47 24.15 21.21 21.84 35,999 -1.68(-7.14%)
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.