Kaival Brands Innovations Group (NQ: KAVL )

0.6800 +0.0200 (+3.03%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.43 18.06 15.46 16.49 5,269 -0.73(-4.23%)
Jun 29, 2023 17.43 17.86 16.59 17.22 4,792 +0.88(+5.36%)
Jun 28, 2023 18.48 18.48 16.11 16.34 1,845 -1.32(-7.47%)
Jun 27, 2023 18.90 19.30 16.80 17.66 3,508 -0.61(-3.33%)
Jun 26, 2023 19.97 20.27 17.01 18.27 2,347 -0.84(-4.40%)
Jun 23, 2023 18.06 19.53 17.85 19.11 4,729 +1.58(+9.02%)
Jun 22, 2023 16.59 17.81 15.77 17.53 3,925 +1.15(+7.01%)
Jun 21, 2023 16.38 16.48 15.96 16.38 1,053 +0.84(+5.41%)
Jun 20, 2023 15.75 16.59 15.44 15.54 1,303 -0.63(-3.90%)
Jun 16, 2023 16.17 16.38 15.46 16.17 1,741 +0.34(+2.12%)
Jun 15, 2023 15.31 15.83 14.07 15.83 5,164 +3.75(+31.08%)
May 08, 2023 11.97 12.42 11.97 12.08 649 +0.11(+0.89%)
May 05, 2023 12.18 12.43 11.97 11.97 313 -0.21(-1.71%)
May 04, 2023 12.39 12.56 11.97 12.18 506 -0.10(-0.79%)
May 03, 2023 12.60 12.56 12.11 12.28 529 +0.13(+1.04%)
May 02, 2023 12.56 12.60 11.97 12.15 1,023 +0.18(+1.49%)
May 01, 2023 12.29 12.77 11.76 11.97 1,196 -0.64(-5.06%)
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%)
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.