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 (%)
May 31, 2022 24.99 32.76 24.78 27.09 98,762 +3.25(+13.66%)
May 27, 2022 20.79 24.15 20.44 23.84 24,808 +3.78(+18.85%)
May 26, 2022 19.87 20.75 18.90 20.05 12,243 +0.52(+2.69%)
May 25, 2022 19.32 20.79 18.92 19.53 8,388 +1.43(+7.93%)
May 24, 2022 19.95 20.05 18.06 18.10 6,198 -1.64(-8.33%)
May 23, 2022 19.53 21.00 18.07 19.74 5,355 +0.21(+1.08%)
May 20, 2022 20.17 21.00 17.43 19.53 10,742 -0.10(-0.50%)
May 19, 2022 21.00 22.05 19.47 19.63 4,640 -2.00(-9.25%)
May 18, 2022 21.63 22.47 20.79 21.63 8,123 +0.63(+3.00%)
May 17, 2022 18.90 22.05 18.48 21.00 35,787 +2.25(+11.98%)
May 16, 2022 19.58 19.69 18.48 18.75 3,052 -0.35(-1.86%)
May 13, 2022 15.36 19.95 14.91 19.11 27,377 +4.16(+27.79%)
May 12, 2022 15.90 16.17 14.70 14.95 16,310 -0.76(-4.81%)
May 11, 2022 16.17 17.12 15.41 15.71 14,268 +0.00(+0.00%)
May 10, 2022 15.75 16.55 15.12 15.71 7,993 -0.45(-2.79%)
May 09, 2022 18.90 19.32 15.44 16.16 16,514 -3.16(-16.35%)
May 06, 2022 20.84 21.00 18.69 19.32 11,024 -1.98(-9.28%)
May 05, 2022 22.05 22.26 20.58 21.29 5,026 -0.76(-3.43%)
May 04, 2022 21.84 22.26 20.58 22.05 4,738 -0.21(-0.94%)
May 03, 2022 23.10 23.10 21.84 22.26 10,598 +1.16(+5.47%)
May 02, 2022 22.68 23.52 20.54 21.11 24,272 -1.57(-6.94%)
Apr 29, 2022 23.10 24.15 22.26 22.68 5,778 -0.21(-0.92%)
Apr 28, 2022 24.78 25.41 22.05 22.89 13,773 -1.26(-5.22%)
Apr 27, 2022 24.57 25.62 23.94 24.15 7,429 -1.26(-4.96%)
Apr 26, 2022 27.30 27.30 25.20 25.41 5,026 -0.84(-3.20%)
Apr 25, 2022 28.35 28.69 26.25 26.25 14,804 -3.57(-11.97%)
Apr 22, 2022 28.14 30.87 27.61 29.82 12,040 +1.68(+5.97%)
Apr 21, 2022 29.40 30.77 27.51 28.14 13,881 -1.89(-6.29%)
Apr 20, 2022 31.29 32.97 27.93 30.03 41,369 -0.63(-2.05%)
Apr 19, 2022 28.56 31.50 27.72 30.66 23,088 +1.89(+6.57%)
Apr 18, 2022 24.99 30.45 23.73 28.77 61,063 +3.36(+13.22%)
Apr 14, 2022 25.20 26.04 24.78 25.41 4,878 -0.21(-0.82%)
Apr 13, 2022 26.25 26.25 24.78 25.62 10,824 -0.63(-2.40%)
Apr 12, 2022 27.93 27.93 26.25 26.25 5,004 -1.68(-6.02%)
Apr 11, 2022 27.72 28.14 26.25 27.93 4,850 +0.42(+1.53%)
Apr 08, 2022 28.56 28.77 27.51 27.51 8,910 -0.42(-1.50%)
Apr 07, 2022 29.19 29.40 26.88 27.93 10,547 -0.84(-2.92%)
Apr 06, 2022 29.40 30.03 28.56 28.77 9,473 -1.47(-4.86%)
Apr 05, 2022 31.29 31.29 29.61 30.24 6,737 -0.63(-2.04%)
Apr 04, 2022 31.50 31.71 30.24 30.87 16,453 -0.21(-0.68%)
Apr 01, 2022 30.24 31.29 29.40 31.08 10,780 +1.26(+4.23%)
Mar 31, 2022 31.08 31.50 29.40 29.82 10,595 -0.84(-2.74%)
Mar 30, 2022 30.66 32.34 29.40 30.66 22,117 -0.42(-1.35%)
Mar 29, 2022 31.50 31.87 30.45 31.08 19,897 -0.21(-0.67%)
Mar 28, 2022 32.55 32.97 31.08 31.29 20,516 +0.00(+0.00%)
Mar 25, 2022 31.29 32.34 30.24 31.29 21,776 -0.63(-1.97%)
Mar 24, 2022 33.18 33.18 31.29 31.92 22,605 -0.63(-1.94%)
Mar 23, 2022 34.65 35.07 32.55 32.55 34,899 -2.73(-7.74%)
Mar 22, 2022 37.38 37.38 34.86 35.28 34,652 -1.68(-4.55%)
Mar 21, 2022 38.64 38.64 35.07 36.96 38,553 -0.84(-2.22%)
Mar 18, 2022 35.28 39.48 34.44 37.80 72,498 +1.47(+4.05%)
Mar 17, 2022 35.49 36.75 33.60 36.33 106,452 +0.42(+1.17%)
Mar 16, 2022 35.91 36.75 33.18 35.91 130,916 -0.84(-2.29%)
Mar 15, 2022 34.23 49.14 33.49 36.75 1,875,333 +7.56(+25.90%)
Mar 14, 2022 35.70 38.01 29.19 29.19 107,321 -10.08(-25.67%)
Mar 11, 2022 42.84 43.26 38.85 39.27 35,770 -3.99(-9.22%)
Mar 10, 2022 39.48 46.20 39.28 43.26 117,023 +2.31(+5.64%)
Mar 09, 2022 46.62 48.09 40.11 40.95 70,501 -5.04(-10.96%)
Mar 08, 2022 50.61 53.76 45.15 45.99 174,192 -8.19(-15.12%)
Mar 07, 2022 57.33 59.85 50.61 54.18 200,940 -5.67(-9.47%)
Mar 04, 2022 57.33 63.42 56.28 59.85 237,864 +2.10(+3.64%)
Mar 03, 2022 59.43 60.69 50.61 57.75 215,414 -1.89(-3.17%)
Mar 02, 2022 60.06 64.05 56.28 59.64 193,914 -0.63(-1.05%)
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.