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

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
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 (%)
Dec 29, 2023 0.2040 0.2200 0.2000 0.2010 389,364 +0.01(+4.15%)
Dec 28, 2023 0.1800 0.2030 0.1775 0.1930 315,813 +0.02(+9.10%)
Dec 27, 2023 0.1900 0.1891 0.1716 0.1769 129,632 -0.01(-6.45%)
Dec 26, 2023 0.1800 0.1988 0.1800 0.1891 281,910 +0.01(+5.00%)
Dec 22, 2023 0.1900 0.1900 0.1698 0.1801 244,169 -0.00(-0.66%)
Dec 21, 2023 0.1800 0.1908 0.1753 0.1813 353,067 +0.01(+7.92%)
Dec 20, 2023 0.1590 0.1770 0.1590 0.1680 424,290 +0.01(+5.66%)
Dec 19, 2023 0.1525 0.1601 0.1500 0.1590 446,685 -0.00(-0.63%)
Dec 18, 2023 0.1700 0.1875 0.1511 0.1600 633,076 -0.02(-9.60%)
Dec 15, 2023 0.1775 0.1938 0.1770 0.1770 449,853 -0.01(-4.32%)
Dec 14, 2023 0.2020 0.2095 0.1775 0.1850 919,830 -0.01(-6.33%)
Dec 13, 2023 0.1870 0.2050 0.1706 0.1975 764,824 +0.01(+6.81%)
Dec 12, 2023 0.2353 0.2382 0.1800 0.1849 5,841,953 -0.06(-24.53%)
Dec 11, 2023 0.2400 0.2606 0.2100 0.2450 1,341,604 +0.01(+2.51%)
Dec 08, 2023 0.3200 0.3200 0.2301 0.2390 1,662,479 -0.08(-25.55%)
Dec 07, 2023 0.3200 0.3510 0.2700 0.3210 8,452,697 +0.05(+16.94%)
Dec 06, 2023 0.3000 0.3128 0.2550 0.2745 1,048,087 -0.00(-1.19%)
Dec 05, 2023 0.2487 0.2784 0.2487 0.2778 67,029 +0.02(+8.14%)
Dec 04, 2023 0.2600 0.2650 0.2230 0.2569 260,837 +0.01(+2.23%)
Dec 01, 2023 0.2310 0.2570 0.2310 0.2513 159,503 +0.02(+9.26%)
Nov 30, 2023 0.2800 0.2950 0.2250 0.2300 321,261 -0.05(-16.67%)
Nov 29, 2023 0.2200 0.3140 0.2200 0.2760 1,147,003 +0.05(+22.67%)
Nov 28, 2023 0.2300 0.2380 0.2200 0.2250 84,403 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2401 0.2220 0.2250 85,582 -0.00(-1.14%)
Nov 24, 2023 0.2350 0.2350 0.2101 0.2276 47,566 +0.01(+3.17%)
Nov 22, 2023 0.2192 0.2375 0.2111 0.2206 39,750 -0.01(-2.39%)
Nov 21, 2023 0.2300 0.2426 0.2110 0.2260 341,239 +0.01(+2.73%)
Nov 20, 2023 0.1970 0.2399 0.1970 0.2200 263,354 +0.02(+10.00%)
Nov 17, 2023 0.1801 0.2188 0.1801 0.2000 337,578 +0.02(+11.11%)
Nov 16, 2023 0.1920 0.2049 0.1730 0.1800 221,065 -0.01(-5.61%)
Nov 15, 2023 0.2050 0.2390 0.1851 0.1907 205,130 -0.01(-4.65%)
Nov 14, 2023 0.2300 0.2500 0.1830 0.2000 248,932 -0.02(-9.09%)
Nov 13, 2023 0.2472 0.2900 0.2160 0.2200 246,007 -0.00(-0.63%)
Nov 10, 2023 0.2625 0.2800 0.2100 0.2214 121,109 -0.03(-11.44%)
Nov 09, 2023 0.3000 0.3051 0.2500 0.2500 175,948 -0.05(-16.67%)
Nov 08, 2023 0.3000 0.3200 0.3000 0.3000 37,453 +0.01(+2.74%)
Nov 07, 2023 0.2911 0.3248 0.2911 0.2920 96,184 +0.00(+0.69%)
Nov 06, 2023 0.3000 0.3100 0.2900 0.2900 25,182 -0.01(-3.46%)
Nov 03, 2023 0.2900 0.3100 0.2900 0.3004 39,901 +0.02(+7.29%)
Nov 02, 2023 0.2786 0.3100 0.2771 0.2800 70,769 -0.00(-1.13%)
Nov 01, 2023 0.3300 0.3370 0.2816 0.2832 79,135 -0.03(-9.20%)
Oct 31, 2023 0.3020 0.3400 0.3020 0.3119 57,730 +0.01(+3.28%)
Oct 30, 2023 0.3465 0.3520 0.3020 0.3020 65,523 -0.03(-8.48%)
Oct 27, 2023 0.3500 0.3700 0.3300 0.3300 58,303 -0.00(-0.90%)
Oct 26, 2023 0.3433 0.3550 0.3210 0.3330 60,587 -0.03(-7.50%)
Oct 25, 2023 0.3300 0.3700 0.3340 0.3600 17,752 +0.01(+2.74%)
Oct 24, 2023 0.3539 0.3780 0.3500 0.3504 52,787 -0.01(-3.76%)
Oct 23, 2023 0.3508 0.3780 0.3508 0.3641 43,607 -0.01(-3.47%)
Oct 20, 2023 0.3800 0.3800 0.3617 0.3772 24,719 +0.01(+1.67%)
Oct 19, 2023 0.3638 0.3789 0.3638 0.3710 16,152 -0.01(-2.06%)
Oct 18, 2023 0.3798 0.3809 0.3553 0.3788 53,565 -0.00(-0.26%)
Oct 17, 2023 0.3900 0.4089 0.3798 0.3798 156,532 -0.03(-7.12%)
Oct 16, 2023 0.3511 0.4190 0.3185 0.4089 280,468 +0.06(+16.20%)
Oct 13, 2023 0.3750 0.4049 0.3497 0.3519 148,211 -0.10(-21.80%)
Oct 12, 2023 0.3200 0.4500 0.3186 0.4500 2,037,247 +0.12(+38.16%)
Oct 11, 2023 0.3641 0.3641 0.3000 0.3257 277,671 -0.03(-7.60%)
Oct 10, 2023 0.4156 0.4156 0.2900 0.3525 2,155,544 -0.03(-7.24%)
Oct 09, 2023 0.3800 0.3990 0.3600 0.3800 77,353 +0.01(+3.26%)
Oct 06, 2023 0.3800 0.3990 0.3680 0.3680 80,247 -0.01(-1.87%)
Oct 05, 2023 0.4100 0.4101 0.3750 0.3750 39,171 -0.04(-9.62%)
Oct 04, 2023 0.4082 0.4180 0.3849 0.4149 24,825 +0.02(+5.84%)
Oct 03, 2023 0.3900 0.4182 0.3849 0.3920 68,759 -0.01(-1.98%)
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.