Kaival Brands Innovations Group (NQ: KAVL )

0.6603 -0.0327 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.00 13.27 12.60 12.81 1,223 -0.21(-1.61%)
Jul 28, 2023 13.23 13.44 12.64 13.02 1,080 +0.00(+0.00%)
Jul 27, 2023 14.07 14.49 13.02 13.02 644 -0.39(-2.93%)
Jul 26, 2023 13.65 13.86 13.41 13.41 1,449 -0.45(-3.23%)
Jul 25, 2023 14.70 14.70 13.65 13.86 575 -0.63(-4.38%)
Jul 24, 2023 13.65 14.49 13.65 14.49 807 +0.21(+1.50%)
Jul 21, 2023 14.49 14.70 13.65 14.28 1,892 -0.33(-2.28%)
Jul 20, 2023 14.91 15.12 14.07 14.61 1,770 -0.51(-3.35%)
Jul 19, 2023 15.48 15.56 15.12 15.12 524 -0.92(-5.76%)
Jul 18, 2023 15.54 16.08 15.33 16.04 1,286 +0.38(+2.41%)
Jul 17, 2023 15.75 15.75 15.27 15.67 881 -0.39(-2.43%)
Jul 14, 2023 16.17 16.35 15.75 16.06 1,167 -0.10(-0.62%)
Jul 13, 2023 16.38 16.76 15.96 16.16 3,111 -0.01(-0.08%)
Jul 12, 2023 15.75 16.92 15.77 16.17 465 -0.02(-0.12%)
Jul 11, 2023 16.17 16.38 14.12 16.19 2,275 -0.22(-1.34%)
Jul 10, 2023 16.17 17.01 16.17 16.41 354 -0.15(-0.90%)
Jul 07, 2023 17.01 17.01 15.82 16.56 762 -0.45(-2.65%)
Jul 06, 2023 17.64 17.85 16.59 17.01 950 +0.23(+1.38%)
Jul 05, 2023 16.80 16.97 16.48 16.78 385 -0.33(-1.95%)
Jul 03, 2023 16.38 17.51 16.38 17.11 458 +0.62(+3.78%)
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 +0.62(+4.07%)
Jun 14, 2023 13.92 16.80 13.86 15.21 20,632 +1.67(+12.36%)
Jun 13, 2023 14.07 14.07 13.12 13.54 2,895 -0.32(-2.30%)
Jun 12, 2023 14.28 14.28 13.34 13.86 1,685 +0.00(+0.00%)
Jun 09, 2023 13.02 14.33 12.89 13.86 5,179 +1.09(+8.55%)
Jun 08, 2023 13.65 13.65 12.39 12.77 955 -1.03(-7.47%)
Jun 07, 2023 12.39 13.86 12.39 13.80 2,133 -0.27(-1.93%)
Jun 06, 2023 14.07 14.70 14.07 14.07 914 -0.63(-4.29%)
Jun 05, 2023 13.65 15.25 13.02 14.70 7,760 +0.84(+6.06%)
Jun 02, 2023 13.44 13.86 13.02 13.86 2,576 +0.62(+4.65%)
Jun 01, 2023 12.45 13.65 11.65 13.24 2,895 +1.48(+12.60%)
May 31, 2023 14.07 14.28 11.76 11.76 9,576 +0.00(+0.04%)
May 30, 2023 12.42 12.60 11.55 11.76 824 -0.84(-6.65%)
May 26, 2023 12.58 12.71 11.97 12.60 784 +0.21(+1.66%)
May 25, 2023 11.76 12.55 11.55 12.39 526 +0.64(+5.41%)
May 24, 2023 11.57 11.76 11.28 11.75 1,138 +0.73(+6.63%)
May 23, 2023 11.76 12.60 11.00 11.02 1,623 -1.37(-11.03%)
May 22, 2023 12.39 12.51 11.97 12.39 628 +0.13(+1.08%)
May 19, 2023 11.97 12.56 11.60 12.26 485 +0.35(+2.91%)
May 18, 2023 11.56 12.18 11.56 11.91 346 -0.08(-0.68%)
May 17, 2023 11.95 12.29 11.84 11.99 476 -0.60(-4.78%)
May 16, 2023 11.55 13.04 11.55 12.60 1,599 +0.84(+7.11%)
May 15, 2023 11.55 11.97 11.55 11.76 1,285 +0.04(+0.30%)
May 12, 2023 11.55 11.96 11.55 11.72 513 +0.00(+0.04%)
May 11, 2023 11.76 11.97 11.55 11.72 714 -0.04(-0.34%)
May 10, 2023 12.00 12.34 11.76 11.76 714 -0.28(-2.34%)
May 09, 2023 12.18 12.35 11.64 12.04 1,194 -0.04(-0.31%)
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%)
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.