Kaival Brands Innovations Group (NQ: KAVL )

2.845 +0.035 (+1.25%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 0.7800 0.8338 0.7800 0.8149 9,622 +0.03(+3.78%)
Jun 30, 2023 0.8300 0.8600 0.7360 0.7852 110,657 -0.03(-4.23%)
Jun 29, 2023 0.8300 0.8503 0.7900 0.8199 100,638 +0.04(+5.36%)
Jun 28, 2023 0.8800 0.8800 0.7670 0.7782 38,753 -0.06(-7.47%)
Jun 27, 2023 0.9000 0.9189 0.8000 0.8410 73,670 -0.03(-3.33%)
Jun 26, 2023 0.9508 0.9652 0.8100 0.8700 49,288 -0.04(-4.40%)
Jun 23, 2023 0.8600 0.9298 0.8501 0.9100 99,318 +0.08(+9.02%)
Jun 22, 2023 0.7900 0.8482 0.7510 0.8347 82,435 +0.05(+7.01%)
Jun 21, 2023 0.7800 0.7850 0.7600 0.7800 22,124 +0.04(+5.41%)
Jun 20, 2023 0.7500 0.7899 0.7350 0.7400 27,368 -0.03(-3.90%)
Jun 16, 2023 0.7700 0.7799 0.7364 0.7700 36,575 +0.02(+2.12%)
Jun 15, 2023 0.7290 0.7540 0.6700 0.7540 108,445 +0.03(+4.07%)
Jun 14, 2023 0.6630 0.7999 0.6600 0.7245 433,291 +0.08(+12.36%)
Jun 13, 2023 0.6700 0.6700 0.6250 0.6448 60,797 -0.02(-2.30%)
Jun 12, 2023 0.6800 0.6800 0.6350 0.6600 35,395 +0.00(+0.00%)
Jun 09, 2023 0.6200 0.6823 0.6140 0.6600 108,761 +0.05(+8.55%)
Jun 08, 2023 0.6500 0.6500 0.5900 0.6080 20,059 -0.05(-7.47%)
Jun 07, 2023 0.5902 0.6598 0.5902 0.6571 44,812 -0.01(-1.93%)
Jun 06, 2023 0.6700 0.7000 0.6700 0.6700 19,196 -0.03(-4.29%)
Jun 05, 2023 0.6500 0.7263 0.6200 0.7000 162,976 +0.04(+6.06%)
Jun 02, 2023 0.6400 0.6600 0.6200 0.6600 54,105 +0.03(+4.65%)
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.