Kaival Brands Innovations Group (NQ: KAVL )

4.040 +0.460 (+12.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.000 1.060 0.9900 1.010 64,287 -0.02(-1.94%)
Sep 29, 2022 1.040 1.050 0.9500 1.030 113,162 +0.00(+0.00%)
Sep 28, 2022 0.9900 1.050 1.010 1.030 53,839 +0.01(+0.98%)
Sep 27, 2022 1.040 1.073 0.9770 1.020 112,259 +0.00(+0.00%)
Sep 26, 2022 1.050 1.060 1.000 1.020 88,855 -0.04(-3.77%)
Sep 23, 2022 1.060 1.130 1.020 1.060 113,208 -0.01(-1.40%)
Sep 22, 2022 1.170 1.171 1.060 1.075 128,355 -0.05(-4.02%)
Sep 21, 2022 1.150 1.169 1.120 1.120 150,592 -0.05(-4.27%)
Sep 20, 2022 1.160 1.200 1.139 1.170 52,298 +0.01(+0.86%)
Sep 19, 2022 1.150 1.200 1.150 1.160 88,353 -0.04(-3.33%)
Sep 16, 2022 1.150 1.210 1.120 1.200 197,299 +0.04(+3.45%)
Sep 15, 2022 1.190 1.210 1.130 1.160 146,591 -0.02(-1.69%)
Sep 14, 2022 1.130 1.200 1.130 1.180 101,598 +0.01(+0.85%)
Sep 13, 2022 1.200 1.200 1.110 1.170 221,694 -0.04(-3.31%)
Sep 12, 2022 1.200 1.220 1.160 1.210 251,277 -0.01(-0.82%)
Sep 09, 2022 1.200 1.250 1.160 1.220 374,462 +0.01(+0.83%)
Sep 08, 2022 1.180 1.210 1.140 1.210 317,334 +0.03(+2.54%)
Sep 07, 2022 1.120 1.200 1.120 1.180 226,817 +0.02(+1.72%)
Sep 06, 2022 1.160 1.210 1.120 1.160 252,831 +0.00(+0.00%)
Sep 02, 2022 1.190 1.220 1.120 1.160 502,320 -0.05(-4.13%)
Sep 01, 2022 1.260 1.270 1.150 1.210 550,952 -0.09(-6.92%)
Aug 31, 2022 1.260 1.340 1.230 1.300 514,961 -0.01(-0.76%)
Aug 30, 2022 1.440 1.450 1.260 1.310 803,591 -0.18(-12.08%)
Aug 29, 2022 1.300 1.720 1.300 1.490 3,979,959 +0.13(+9.56%)
Aug 26, 2022 1.420 1.440 1.195 1.360 3,579,192 -0.15(-9.93%)
Aug 25, 2022 1.660 1.800 1.410 1.510 54,355,056 +0.19(+14.39%)
Aug 24, 2022 1.210 1.350 1.166 1.320 793,322 +0.23(+21.10%)
Aug 23, 2022 1.100 1.130 1.080 1.090 243,672 +0.01(+0.93%)
Aug 22, 2022 1.130 1.150 1.050 1.080 561,792 -0.04(-3.57%)
Aug 19, 2022 1.160 1.160 1.100 1.120 409,571 -0.04(-3.45%)
Aug 18, 2022 1.200 1.200 1.110 1.160 798,884 -0.04(-3.33%)
Aug 17, 2022 1.200 1.210 1.130 1.200 215,023 +0.03(+2.56%)
Aug 16, 2022 1.120 1.230 1.110 1.170 804,310 +0.03(+2.63%)
Aug 15, 2022 1.120 1.180 1.080 1.140 556,469 +0.04(+3.64%)
Aug 12, 2022 1.150 1.150 1.080 1.100 183,899 -0.05(-4.35%)
Aug 11, 2022 1.090 1.290 1.090 1.150 1,329,998 +0.08(+7.48%)
Aug 10, 2022 1.100 1.140 1.060 1.070 495,348 -0.02(-1.83%)
Aug 09, 2022 1.140 1.180 1.090 1.090 353,363 -0.08(-6.84%)
Aug 08, 2022 1.100 1.270 1.100 1.170 712,398 +0.07(+6.36%)
Aug 05, 2022 1.090 1.130 1.060 1.100 559,052 -0.01(-0.90%)
Aug 04, 2022 1.080 1.140 1.080 1.110 333,905 +0.00(+0.00%)
Aug 03, 2022 1.140 1.160 1.099 1.110 571,690 -0.04(-3.48%)
Aug 02, 2022 1.150 1.190 1.120 1.150 378,266 -0.01(-0.86%)
Aug 01, 2022 1.240 1.267 1.135 1.160 423,975 -0.11(-8.66%)
Jul 29, 2022 1.150 1.270 1.140 1.270 398,279 +0.11(+9.48%)
Jul 28, 2022 1.080 1.180 1.070 1.160 1,111,315 +0.06(+5.45%)
Jul 27, 2022 1.060 1.120 1.030 1.100 1,780,422 -0.01(-1.35%)
Jul 26, 2022 1.220 1.249 1.070 1.115 1,491,012 -0.19(-14.23%)
Jul 25, 2022 1.560 1.560 1.300 1.300 13,646,002 +0.04(+3.17%)
Jul 22, 2022 1.400 1.400 1.220 1.260 333,543 -0.10(-7.35%)
Jul 21, 2022 1.220 1.370 1.160 1.360 449,823 +0.16(+13.33%)
Jul 20, 2022 1.150 1.230 1.107 1.200 455,289 +0.08(+7.14%)
Jul 19, 2022 1.090 1.140 1.080 1.120 454,020 +0.01(+0.90%)
Jul 18, 2022 1.090 1.180 1.090 1.110 438,098 +0.03(+2.78%)
Jul 15, 2022 1.150 1.150 1.050 1.080 658,187 -0.07(-6.09%)
Jul 14, 2022 1.080 1.160 1.070 1.150 506,514 +0.04(+3.60%)
Jul 13, 2022 1.000 1.140 1.000 1.110 398,489 -0.06(-5.13%)
Jul 12, 2022 1.320 1.360 1.120 1.170 522,858 -0.15(-11.03%)
Jul 11, 2022 1.260 1.380 1.260 1.315 191,456 +0.01(+1.15%)
Jul 08, 2022 1.360 1.390 1.280 1.300 307,118 -0.08(-5.80%)
Jul 07, 2022 1.420 1.479 1.360 1.380 268,139 -0.06(-4.17%)
Jul 06, 2022 1.510 1.560 1.430 1.440 129,787 -0.09(-5.88%)
Jul 05, 2022 1.400 1.550 1.400 1.530 198,521 +0.10(+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.