Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

3.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4324 0.4547 0.4001 0.4220 179,580 -0.03(-6.22%)
Sep 28, 2023 0.4685 0.4685 0.4313 0.4500 96,398 -0.01(-2.17%)
Sep 27, 2023 0.4417 0.4650 0.4400 0.4600 57,378 +0.00(+0.00%)
Sep 26, 2023 0.4400 0.4600 0.4183 0.4600 98,228 +0.03(+6.73%)
Sep 25, 2023 0.4800 0.4607 0.4250 0.4310 162,066 -0.06(-12.40%)
Sep 22, 2023 0.5199 0.5412 0.4410 0.4920 273,360 -0.04(-8.21%)
Sep 21, 2023 0.6201 0.6201 0.5040 0.5360 744,700 +0.04(+7.74%)
Sep 20, 2023 0.5216 0.5599 0.4800 0.4975 282,972 -0.04(-7.01%)
Sep 19, 2023 0.5500 0.5900 0.5300 0.5350 152,118 -0.00(-0.19%)
Sep 18, 2023 0.5800 0.5830 0.5312 0.5360 136,999 -0.03(-4.61%)
Sep 15, 2023 0.5700 0.5800 0.5400 0.5619 215,593 -0.03(-5.48%)
Sep 14, 2023 0.5900 0.6300 0.5400 0.5945 437,369 +0.05(+9.08%)
Sep 13, 2023 0.6300 0.6300 0.5100 0.5450 204,007 -0.04(-7.63%)
Sep 12, 2023 0.5550 0.6300 0.5478 0.5900 140,065 +0.06(+10.49%)
Sep 11, 2023 0.5750 0.5750 0.5300 0.5340 88,235 -0.02(-2.89%)
Sep 08, 2023 0.5528 0.5800 0.5300 0.5499 83,861 -0.02(-3.51%)
Sep 07, 2023 0.6100 0.6100 0.5101 0.5699 165,207 -0.02(-2.70%)
Sep 06, 2023 0.6400 0.6400 0.5600 0.5857 142,546 -0.03(-5.15%)
Sep 05, 2023 0.6200 0.6390 0.6002 0.6175 202,417 -0.00(-0.40%)
Sep 01, 2023 0.6300 0.6540 0.6200 0.6200 77,388 -0.01(-1.27%)
Aug 31, 2023 0.6400 0.6400 0.6000 0.6280 120,285 -0.01(-1.88%)
Aug 30, 2023 0.6740 0.6740 0.5950 0.6400 162,940 -0.01(-1.69%)
Aug 29, 2023 0.6800 0.7000 0.5635 0.6510 372,136 +0.03(+5.02%)
Aug 28, 2023 0.6000 0.6973 0.4699 0.6199 660,077 +0.08(+14.80%)
Aug 25, 2023 0.6000 0.6299 0.5000 0.5400 296,722 -0.10(-14.97%)
Aug 24, 2023 0.6301 0.6500 0.5520 0.6351 617,264 +0.04(+6.54%)
Aug 23, 2023 0.4800 0.6798 0.4650 0.5961 931,393 +0.16(+35.48%)
Aug 22, 2023 0.4590 0.4789 0.4304 0.4400 74,488 -0.01(-3.08%)
Aug 21, 2023 0.4970 0.4970 0.4500 0.4540 110,938 -0.03(-5.34%)
Aug 18, 2023 0.5000 0.5099 0.4701 0.4796 184,711 +0.01(+1.48%)
Aug 17, 2023 0.4600 0.4799 0.4500 0.4726 182,303 +0.02(+4.63%)
Aug 16, 2023 0.5000 0.5150 0.4427 0.4517 75,629 -0.06(-11.43%)
Aug 15, 2023 0.4900 0.5150 0.4900 0.5100 14,373 +0.03(+6.03%)
Aug 14, 2023 0.5543 0.6000 0.4761 0.4810 170,982 -0.07(-12.55%)
Aug 11, 2023 0.5300 0.5645 0.4600 0.5500 199,581 +0.07(+14.58%)
Aug 10, 2023 0.5102 0.5224 0.4350 0.4800 326,392 +0.01(+1.54%)
Aug 09, 2023 0.5220 0.5387 0.4727 0.4727 254,476 -0.04(-7.86%)
Aug 08, 2023 0.5210 0.5609 0.5000 0.5130 174,561 -0.02(-3.39%)
Aug 07, 2023 0.5550 0.5595 0.5173 0.5310 50,469 -0.03(-5.85%)
Aug 04, 2023 0.5620 0.5971 0.5270 0.5640 73,560 +0.01(+2.55%)
Aug 03, 2023 0.6000 0.6270 0.5373 0.5500 67,210 -0.05(-7.87%)
Aug 02, 2023 0.5980 0.6000 0.5600 0.5970 87,920 +0.01(+1.02%)
Aug 01, 2023 0.6200 0.6400 0.5800 0.5910 76,193 -0.02(-3.11%)
Jul 31, 2023 0.6190 0.6321 0.6000 0.6100 25,689 -0.01(-1.61%)
Jul 28, 2023 0.6300 0.6399 0.6018 0.6200 22,687 +0.00(+0.00%)
Jul 27, 2023 0.6700 0.6899 0.6200 0.6200 13,544 -0.02(-2.93%)
Jul 26, 2023 0.6500 0.6600 0.6387 0.6387 30,430 -0.02(-3.23%)
Jul 25, 2023 0.7000 0.7000 0.6500 0.6600 12,082 -0.03(-4.38%)
Jul 24, 2023 0.6500 0.6902 0.6500 0.6902 16,963 +0.01(+1.50%)
Jul 21, 2023 0.6900 0.7000 0.6500 0.6800 39,740 -0.02(-2.28%)
Jul 20, 2023 0.7100 0.7200 0.6700 0.6959 37,187 -0.02(-3.35%)
Jul 19, 2023 0.7370 0.7410 0.7200 0.7200 11,024 -0.04(-5.76%)
Jul 18, 2023 0.7400 0.7655 0.7300 0.7640 27,025 +0.02(+2.41%)
Jul 17, 2023 0.7500 0.7500 0.7270 0.7460 18,506 -0.02(-2.43%)
Jul 14, 2023 0.7700 0.7785 0.7500 0.7646 24,518 -0.00(-0.62%)
Jul 13, 2023 0.7800 0.7980 0.7600 0.7694 65,347 -0.00(-0.08%)
Jul 12, 2023 0.7500 0.8056 0.7510 0.7700 9,771 -0.00(-0.12%)
Jul 11, 2023 0.7702 0.7800 0.6723 0.7709 47,795 -0.01(-1.34%)
Jul 10, 2023 0.7700 0.8100 0.7700 0.7814 7,439 -0.01(-0.90%)
Jul 07, 2023 0.8100 0.8100 0.7533 0.7885 16,002 -0.02(-2.65%)
Jul 06, 2023 0.8400 0.8499 0.7900 0.8100 19,953 +0.01(+1.38%)
Jul 05, 2023 0.8000 0.8080 0.7850 0.7990 8,104 -0.02(-1.95%)
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.