Kaival Brands Innovations Group (NQ: KAVL )

0.6810 +0.0210 (+3.18%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.15 26.67 23.94 26.67 18,965 +2.31(+9.48%)
Jul 28, 2022 22.68 24.78 22.47 24.36 52,919 +1.26(+5.45%)
Jul 27, 2022 22.26 23.52 21.63 23.10 84,782 -0.31(-1.35%)
Jul 26, 2022 25.62 26.23 22.47 23.41 71,000 -3.89(-14.23%)
Jul 25, 2022 32.76 32.76 27.30 27.30 649,809 +0.84(+3.17%)
Jul 22, 2022 29.40 29.40 25.62 26.46 15,883 -2.10(-7.35%)
Jul 21, 2022 25.62 28.77 24.36 28.56 21,420 +3.36(+13.33%)
Jul 20, 2022 24.15 25.83 23.26 25.20 21,680 +1.68(+7.14%)
Jul 19, 2022 22.89 23.94 22.68 23.52 21,620 +0.21(+0.90%)
Jul 18, 2022 22.89 24.78 22.89 23.31 20,861 +0.63(+2.78%)
Jul 15, 2022 24.15 24.15 22.05 22.68 31,342 -1.47(-6.09%)
Jul 14, 2022 22.68 24.36 22.47 24.15 24,119 +0.84(+3.60%)
Jul 13, 2022 21.00 23.94 21.00 23.31 18,975 -1.26(-5.13%)
Jul 12, 2022 27.72 28.56 23.52 24.57 24,898 -3.04(-11.03%)
Jul 11, 2022 26.46 28.98 26.46 27.61 9,116 +0.31(+1.15%)
Jul 08, 2022 28.56 29.19 26.88 27.30 14,624 -1.68(-5.80%)
Jul 07, 2022 29.82 31.06 28.56 28.98 12,768 -1.26(-4.17%)
Jul 06, 2022 31.71 32.76 30.03 30.24 6,180 -1.89(-5.88%)
Jul 05, 2022 29.40 32.55 29.40 32.13 9,453 +2.10(+6.99%)
Jul 01, 2022 31.29 33.18 29.82 30.03 14,147 -3.15(-9.49%)
Jun 30, 2022 34.02 34.70 31.96 33.18 4,836 -0.84(-2.47%)
Jun 29, 2022 32.76 35.28 32.18 34.02 13,514 +0.84(+2.53%)
Jun 28, 2022 33.39 33.60 31.71 33.18 6,151 -0.21(-0.63%)
Jun 27, 2022 35.07 35.89 31.71 33.39 16,800 -2.73(-7.56%)
Jun 24, 2022 37.17 38.43 33.81 36.12 24,691 -1.68(-4.44%)
Jun 23, 2022 36.96 39.69 35.91 37.80 40,626 +1.47(+4.05%)
Jun 22, 2022 40.11 40.53 32.76 36.33 57,869 -5.04(-12.18%)
Jun 21, 2022 43.68 43.68 40.11 41.37 37,393 -2.31(-5.29%)
Jun 17, 2022 43.89 46.20 42.21 43.68 32,646 +1.47(+3.48%)
Jun 16, 2022 45.36 47.25 40.95 42.21 57,251 -6.09(-12.61%)
Jun 15, 2022 42.84 48.30 38.43 48.30 213,635 +1.47(+3.14%)
Jun 14, 2022 52.08 53.13 41.58 46.83 2,339,583 +10.50(+28.90%)
Jun 13, 2022 28.14 40.74 23.10 36.33 617,440 +9.03(+33.08%)
Jun 10, 2022 29.40 29.40 26.32 27.30 4,905 -1.47(-5.10%)
Jun 09, 2022 28.35 29.82 26.67 28.77 7,812 +0.21(+0.73%)
Jun 08, 2022 26.67 28.77 26.67 28.56 4,328 +0.95(+3.42%)
Jun 07, 2022 29.19 29.19 26.25 27.61 3,989 -0.53(-1.87%)
Jun 06, 2022 29.61 29.61 27.93 28.14 9,772 -0.42(-1.47%)
Jun 03, 2022 28.77 28.98 26.88 28.56 7,113 +0.42(+1.49%)
Jun 02, 2022 24.99 28.14 24.57 28.14 6,636 +2.10(+8.06%)
Jun 01, 2022 28.98 28.98 24.57 26.04 30,403 -1.05(-3.88%)
May 31, 2022 24.99 32.76 24.78 27.09 98,762 +3.25(+13.66%)
May 27, 2022 20.79 24.15 20.44 23.84 24,808 +3.78(+18.85%)
May 26, 2022 19.87 20.75 18.90 20.05 12,243 +0.52(+2.69%)
May 25, 2022 19.32 20.79 18.92 19.53 8,388 +1.43(+7.93%)
May 24, 2022 19.95 20.05 18.06 18.10 6,198 -1.64(-8.33%)
May 23, 2022 19.53 21.00 18.07 19.74 5,355 +0.21(+1.08%)
May 20, 2022 20.17 21.00 17.43 19.53 10,742 -0.10(-0.50%)
May 19, 2022 21.00 22.05 19.47 19.63 4,640 -2.00(-9.25%)
May 18, 2022 21.63 22.47 20.79 21.63 8,123 +0.63(+3.00%)
May 17, 2022 18.90 22.05 18.48 21.00 35,787 +2.25(+11.98%)
May 16, 2022 19.58 19.69 18.48 18.75 3,052 -0.35(-1.86%)
May 13, 2022 15.36 19.95 14.91 19.11 27,377 +4.16(+27.79%)
May 12, 2022 15.90 16.17 14.70 14.95 16,310 -0.76(-4.81%)
May 11, 2022 16.17 17.12 15.41 15.71 14,268 +0.00(+0.00%)
May 10, 2022 15.75 16.55 15.12 15.71 7,993 -0.45(-2.79%)
May 09, 2022 18.90 19.32 15.44 16.16 16,514 -3.16(-16.35%)
May 06, 2022 20.84 21.00 18.69 19.32 11,024 -1.98(-9.28%)
May 05, 2022 22.05 22.26 20.58 21.29 5,026 -0.76(-3.43%)
May 04, 2022 21.84 22.26 20.58 22.05 4,738 -0.21(-0.94%)
May 03, 2022 23.10 23.10 21.84 22.26 10,598 +1.16(+5.47%)
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.