Kaival Brands Innovations Group (NQ: KAVL )

0.7024 +0.0094 (+1.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.00 22.26 20.79 21.21 3,061 -0.42(-1.94%)
Sep 29, 2022 21.84 22.05 19.95 21.63 5,388 +0.00(+0.00%)
Sep 28, 2022 20.79 22.05 21.21 21.63 2,563 +0.21(+0.98%)
Sep 27, 2022 21.84 22.53 20.52 21.42 5,345 +0.00(+0.00%)
Sep 26, 2022 22.05 22.26 21.00 21.42 4,231 -0.84(-3.77%)
Sep 23, 2022 22.26 23.73 21.42 22.26 5,390 -0.31(-1.40%)
Sep 22, 2022 24.57 24.59 22.26 22.57 6,112 -0.95(-4.02%)
Sep 21, 2022 24.15 24.56 23.52 23.52 7,171 -1.05(-4.27%)
Sep 20, 2022 24.36 25.20 23.93 24.57 2,490 +0.21(+0.86%)
Sep 19, 2022 24.15 25.20 24.15 24.36 4,207 -0.84(-3.33%)
Sep 16, 2022 24.15 25.41 23.52 25.20 9,395 +0.84(+3.45%)
Sep 15, 2022 24.99 25.41 23.73 24.36 6,980 -0.42(-1.69%)
Sep 14, 2022 23.73 25.20 23.73 24.78 4,838 +0.21(+0.85%)
Sep 13, 2022 25.20 25.20 23.31 24.57 10,556 -0.84(-3.31%)
Sep 12, 2022 25.20 25.62 24.36 25.41 11,965 -0.21(-0.82%)
Sep 09, 2022 25.20 26.25 24.36 25.62 17,831 +0.21(+0.83%)
Sep 08, 2022 24.78 25.41 23.94 25.41 15,111 +0.63(+2.54%)
Sep 07, 2022 23.52 25.20 23.52 24.78 10,800 +0.42(+1.72%)
Sep 06, 2022 24.36 25.41 23.52 24.36 12,039 +0.00(+0.00%)
Sep 02, 2022 24.99 25.62 23.52 24.36 23,920 -1.05(-4.13%)
Sep 01, 2022 26.46 26.67 24.15 25.41 26,235 -1.89(-6.92%)
Aug 31, 2022 26.46 28.14 25.83 27.30 24,521 -0.21(-0.76%)
Aug 30, 2022 30.24 30.45 26.46 27.51 38,266 -3.78(-12.08%)
Aug 29, 2022 27.30 36.12 27.30 31.29 189,521 +2.73(+9.56%)
Aug 26, 2022 29.82 30.24 25.09 28.56 170,437 -3.15(-9.93%)
Aug 25, 2022 34.86 37.80 29.61 31.71 2,588,336 +3.99(+14.39%)
Aug 24, 2022 25.41 28.35 24.48 27.72 37,777 +4.83(+21.10%)
Aug 23, 2022 23.10 23.73 22.68 22.89 11,603 +0.21(+0.93%)
Aug 22, 2022 23.73 24.15 22.05 22.68 26,752 -0.84(-3.57%)
Aug 19, 2022 24.36 24.36 23.10 23.52 19,503 -0.84(-3.45%)
Aug 18, 2022 25.20 25.20 23.31 24.36 38,042 -0.84(-3.33%)
Aug 17, 2022 25.20 25.41 23.73 25.20 10,239 +0.63(+2.56%)
Aug 16, 2022 23.52 25.83 23.31 24.57 38,300 +0.63(+2.63%)
Aug 15, 2022 23.52 24.78 22.68 23.94 26,498 +0.84(+3.64%)
Aug 12, 2022 24.15 24.15 22.68 23.10 8,757 -1.05(-4.35%)
Aug 11, 2022 22.89 27.09 22.89 24.15 63,333 +1.68(+7.48%)
Aug 10, 2022 23.10 23.94 22.26 22.47 23,588 -0.42(-1.83%)
Aug 09, 2022 23.94 24.78 22.89 22.89 16,826 -1.68(-6.84%)
Aug 08, 2022 23.10 26.67 23.10 24.57 33,923 +1.47(+6.36%)
Aug 05, 2022 22.89 23.73 22.25 23.10 26,621 -0.21(-0.90%)
Aug 04, 2022 22.68 23.94 22.68 23.31 15,900 +0.00(+0.00%)
Aug 03, 2022 23.94 24.36 23.07 23.31 27,223 -0.84(-3.48%)
Aug 02, 2022 24.15 24.99 23.52 24.15 18,012 -0.21(-0.86%)
Aug 01, 2022 26.04 26.61 23.84 24.36 20,189 -2.31(-8.66%)
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%)
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.