Kaival Brands Innovations Group Inc (NQ: KAVL )

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 1.000 1.060 0.9992 1.040 89,276 +0.05(+5.56%)
Dec 06, 2022 1.010 1.030 0.9077 0.9852 112,155 -0.04(-4.35%)
Dec 05, 2022 1.060 1.098 1.020 1.030 49,763 -0.04(-4.19%)
Dec 02, 2022 1.040 1.100 1.030 1.075 88,766 +0.03(+3.37%)
Dec 01, 2022 1.030 1.070 1.020 1.040 49,305 -0.03(-2.80%)
Nov 30, 2022 1.030 1.080 1.010 1.070 70,494 +0.04(+3.88%)
Nov 29, 2022 1.050 1.050 0.9800 1.030 70,366 +0.01(+0.98%)
Nov 28, 2022 1.020 1.042 1.010 1.020 47,183 -0.01(-0.97%)
Nov 25, 2022 1.060 1.060 1.010 1.030 22,884 +0.02(+1.98%)
Nov 23, 2022 1.020 1.060 1.000 1.010 88,619 +0.01(+1.00%)
Nov 22, 2022 1.010 1.030 1.000 1.000 33,310 +0.00(+0.00%)
Nov 21, 2022 1.000 1.050 1.000 1.000 43,276 -0.05(-4.76%)
Nov 18, 2022 1.060 1.071 1.050 1.050 43,172 -0.01(-0.94%)
Nov 17, 2022 1.030 1.070 1.020 1.060 51,598 +0.04(+3.92%)
Nov 16, 2022 1.000 1.050 1.000 1.020 53,617 -0.04(-3.77%)
Nov 15, 2022 1.080 1.100 1.060 1.060 136,133 +0.02(+1.92%)
Nov 14, 2022 1.010 1.050 1.010 1.040 71,148 +0.01(+0.97%)
Nov 11, 2022 1.030 1.060 1.010 1.030 86,141 -0.01(-0.96%)
Nov 10, 2022 1.010 1.080 0.9901 1.040 45,411 +0.05(+5.38%)
Nov 09, 2022 1.050 1.060 0.9600 0.9869 131,466 -0.09(-8.62%)
Nov 08, 2022 1.080 1.086 1.030 1.080 87,811 +0.00(+0.00%)
Nov 07, 2022 1.120 1.129 1.070 1.080 65,225 -0.05(-4.42%)
Nov 04, 2022 1.120 1.150 1.120 1.130 48,460 +0.03(+2.73%)
Nov 03, 2022 1.160 1.160 1.100 1.100 31,621 -0.04(-3.51%)
Nov 02, 2022 1.160 1.160 1.100 1.140 114,193 +0.04(+3.64%)
Nov 01, 2022 1.090 1.140 1.090 1.100 40,202 -0.03(-2.65%)
Oct 31, 2022 1.130 1.160 1.110 1.130 100,367 +0.02(+1.80%)
Oct 28, 2022 1.130 1.170 1.090 1.110 57,597 -0.06(-5.13%)
Oct 27, 2022 1.130 1.180 1.130 1.170 54,913 +0.03(+2.63%)
Oct 26, 2022 1.140 1.184 1.130 1.140 61,054 -0.02(-1.72%)
Oct 25, 2022 1.150 1.220 1.130 1.160 176,486 +0.00(+0.00%)
Oct 24, 2022 1.150 1.180 1.090 1.160 179,509 +0.01(+0.87%)
Oct 21, 2022 1.150 1.210 1.135 1.150 279,974 -0.05(-4.17%)
Oct 20, 2022 1.240 1.280 1.150 1.200 440,342 -0.03(-2.44%)
Oct 19, 2022 1.680 1.688 1.120 1.230 1,268,567 -0.37(-23.13%)
Oct 18, 2022 1.450 1.680 1.400 1.600 1,479,886 +0.17(+11.89%)
Oct 17, 2022 1.200 1.440 1.197 1.430 742,193 +0.23(+19.17%)
Oct 14, 2022 1.130 1.230 1.110 1.200 142,178 +0.05(+4.35%)
Oct 13, 2022 1.130 1.170 1.110 1.150 158,676 -0.04(-3.36%)
Oct 12, 2022 1.060 1.250 1.053 1.190 320,021 +0.13(+12.26%)
Oct 11, 2022 1.040 1.087 1.020 1.060 68,429 -0.02(-1.85%)
Oct 10, 2022 1.040 1.090 1.030 1.080 31,162 +0.02(+1.89%)
Oct 07, 2022 1.070 1.110 1.050 1.060 53,891 -0.03(-2.75%)
Oct 06, 2022 1.070 1.090 1.012 1.090 73,142 +0.07(+6.86%)
Oct 05, 2022 1.050 1.052 1.000 1.020 62,785 -0.04(-3.77%)
Oct 04, 2022 1.100 1.110 1.040 1.060 68,057 -0.03(-2.75%)
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.