Kaival Brands Innovations Group (NQ: KAVL )

0.6650 +0.0047 (+0.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.03 12.81 12.03 12.61 610 +0.46(+3.77%)
Apr 27, 2023 12.13 12.77 11.55 12.15 561 +0.39(+3.34%)
Apr 26, 2023 12.39 12.49 11.76 11.76 1,595 -0.78(-6.20%)
Apr 25, 2023 12.49 12.71 12.29 12.54 887 -0.06(-0.45%)
Apr 24, 2023 12.60 13.23 12.26 12.59 4,938 -0.11(-0.88%)
Apr 21, 2023 12.82 13.65 12.60 12.71 1,163 -0.73(-5.47%)
Apr 20, 2023 12.81 13.74 12.81 13.44 2,769 +0.21(+1.57%)
Apr 19, 2023 13.96 14.91 13.23 13.23 783 -0.21(-1.55%)
Apr 18, 2023 13.28 14.66 13.28 13.44 950 -0.85(-5.95%)
Apr 17, 2023 13.02 14.34 12.81 14.29 1,625 +1.27(+9.72%)
Apr 14, 2023 13.67 13.86 12.89 13.02 1,684 +0.01(+0.05%)
Apr 13, 2023 13.37 13.54 12.81 13.02 507 +0.02(+0.18%)
Apr 12, 2023 12.81 13.23 12.75 12.99 380 +0.18(+1.43%)
Apr 11, 2023 12.60 13.02 12.57 12.81 1,165 +0.21(+1.70%)
Apr 10, 2023 13.44 13.65 12.23 12.60 7,668 -1.05(-7.71%)
Apr 06, 2023 14.30 14.70 13.65 13.65 977 -0.53(-3.70%)
Apr 05, 2023 13.88 14.37 13.88 14.18 1,264 -0.10(-0.74%)
Apr 04, 2023 15.12 15.33 13.95 14.28 3,221 -1.44(-9.15%)
Apr 03, 2023 14.91 16.12 14.91 15.72 1,541 +0.60(+3.97%)
Mar 31, 2023 14.28 15.22 14.28 15.12 1,665 +0.08(+0.50%)
Mar 30, 2023 15.12 15.33 14.91 15.04 779 -0.71(-4.49%)
Mar 29, 2023 15.75 16.07 15.45 15.75 1,159 +0.11(+0.67%)
Mar 28, 2023 15.96 16.38 15.58 15.64 1,871 -0.55(-3.42%)
Mar 27, 2023 16.17 17.32 15.86 16.20 718 -0.08(-0.46%)
Mar 24, 2023 15.90 17.64 15.90 16.27 1,056 -0.32(-1.90%)
Mar 23, 2023 18.38 18.38 15.82 16.59 1,530 -1.57(-8.67%)
Mar 22, 2023 18.48 18.63 17.64 18.16 2,169 -0.32(-1.70%)
Mar 21, 2023 17.01 18.65 17.01 18.48 2,633 +0.30(+1.64%)
Mar 20, 2023 17.29 18.48 17.01 18.18 5,600 -0.09(-0.48%)
Mar 17, 2023 16.38 18.27 15.12 18.27 3,756 +1.47(+8.75%)
Mar 16, 2023 14.91 17.00 14.91 16.80 4,404 +0.09(+0.55%)
Mar 15, 2023 15.39 16.71 15.33 16.71 5,825 +1.56(+10.27%)
Mar 14, 2023 15.12 16.47 14.81 15.15 6,117 -0.28(-1.84%)
Mar 13, 2023 14.49 16.03 14.49 15.44 2,355 -0.29(-1.86%)
Mar 10, 2023 15.33 16.71 14.49 15.73 4,947 -0.02(-0.15%)
Mar 09, 2023 15.75 17.85 15.12 15.75 22,813 +1.79(+12.78%)
Mar 08, 2023 14.28 14.28 13.56 13.96 1,584 -0.21(-1.48%)
Mar 07, 2023 14.07 14.60 13.28 14.18 7,246 +1.02(+7.79%)
Mar 06, 2023 13.02 13.23 12.91 13.15 1,567 +0.28(+2.17%)
Mar 03, 2023 13.86 13.86 12.81 12.87 1,595 -0.20(-1.51%)
Mar 02, 2023 12.60 13.65 12.60 13.07 1,065 -0.16(-1.22%)
Mar 01, 2023 12.81 13.53 12.89 13.23 1,491 -0.30(-2.25%)
Feb 28, 2023 14.28 14.28 13.23 13.53 1,625 -0.28(-2.05%)
Feb 27, 2023 13.99 14.28 12.94 13.82 3,794 +0.50(+3.72%)
Feb 24, 2023 13.23 13.60 12.69 13.32 1,503 +0.07(+0.54%)
Feb 23, 2023 14.28 14.28 13.23 13.25 2,296 -0.40(-2.94%)
Feb 22, 2023 13.48 14.68 13.23 13.65 1,407 -0.10(-0.75%)
Feb 21, 2023 13.67 14.70 13.66 13.76 3,450 -0.46(-3.21%)
Feb 17, 2023 14.06 14.38 14.06 14.21 2,210 -0.13(-0.94%)
Feb 16, 2023 14.70 14.91 14.11 14.35 5,789 -0.08(-0.55%)
Feb 15, 2023 14.28 14.99 14.12 14.42 977 +0.29(+2.08%)
Feb 14, 2023 14.22 14.68 13.86 14.13 1,844 +0.14(+1.02%)
Feb 13, 2023 14.07 14.70 13.86 13.99 3,820 -0.48(-3.30%)
Feb 10, 2023 14.91 15.12 14.28 14.46 1,695 -0.19(-1.32%)
Feb 09, 2023 14.41 15.38 14.38 14.66 3,652 +0.06(+0.43%)
Feb 08, 2023 14.91 15.19 14.49 14.60 1,591 +0.11(+0.72%)
Feb 07, 2023 14.87 15.33 13.86 14.49 9,233 -0.84(-5.48%)
Feb 06, 2023 15.96 16.71 14.25 15.33 10,514 -0.74(-4.59%)
Feb 03, 2023 16.70 16.80 15.96 16.07 4,355 -0.10(-0.64%)
Feb 02, 2023 16.49 16.80 15.92 16.17 3,902 -0.21(-1.28%)
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.