Kaival Brands Innovations Group, Inc. (KAVL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.3750 | 1.6700 | 1.1800 | 1.2500 | 1.2500 | 4,812,500 |
| Jun 20, 2024 | 3.3100 | 3.7000 | 2.6900 | 2.8700 | 2.8700 | 1,308,100 |
| Jun 18, 2024 | 4.1900 | 4.5000 | 2.8000 | 4.5000 | 4.5000 | 1,226,500 |
| Jun 17, 2024 | 3.9800 | 4.7800 | 3.8000 | 4.1800 | 4.1800 | 4,171,200 |
| Jun 14, 2024 | 4.1600 | 8.3700 | 3.5000 | 5.9600 | 5.9600 | 70,986,900 |
| Jun 13, 2024 | 1.9900 | 2.0190 | 1.2930 | 1.3600 | 1.3600 | 644,500 |
| Jun 12, 2024 | 1.4700 | 3.1000 | 1.4500 | 1.9800 | 1.9800 | 5,881,200 |
| Jun 11, 2024 | 1.6200 | 1.6200 | 1.4200 | 1.4800 | 1.4800 | 60,000 |
| Jun 10, 2024 | 1.6100 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 41,800 |
| Jun 07, 2024 | 1.8000 | 1.8000 | 1.5400 | 1.5900 | 1.5900 | 57,700 |
| Jun 06, 2024 | 1.7600 | 2.1900 | 1.5900 | 1.6600 | 1.6600 | 140,300 |
| Jun 05, 2024 | 1.3940 | 1.7500 | 1.3940 | 1.7200 | 1.7200 | 155,400 |
| Jun 04, 2024 | 1.4800 | 1.4900 | 1.3800 | 1.3900 | 1.3900 | 54,700 |
| Jun 03, 2024 | 1.1400 | 1.5300 | 1.1400 | 1.4800 | 1.4800 | 157,700 |
| May 31, 2024 | 1.3700 | 1.4500 | 1.0300 | 1.2300 | 1.2300 | 200,600 |
| May 30, 2024 | 1.5200 | 1.5740 | 1.2300 | 1.2500 | 1.2500 | 205,900 |
| May 29, 2024 | 1.6800 | 1.6900 | 1.5600 | 1.5800 | 1.5800 | 71,500 |
| May 28, 2024 | 1.6700 | 1.7500 | 1.5800 | 1.6600 | 1.6600 | 87,700 |
| May 24, 2024 | 1.7100 | 1.8450 | 1.7100 | 1.7300 | 1.7300 | 51,800 |
| May 23, 2024 | 1.8800 | 2.0110 | 1.7000 | 1.7800 | 1.7800 | 66,300 |
| May 22, 2024 | 2.2400 | 2.3000 | 1.8800 | 1.9600 | 1.9600 | 134,500 |
| May 21, 2024 | 2.3900 | 2.4900 | 2.3100 | 2.3350 | 2.3350 | 35,300 |
| May 20, 2024 | 3.0600 | 3.1600 | 2.4000 | 2.4100 | 2.4100 | 101,200 |
| May 17, 2024 | 3.1500 | 3.2810 | 2.8420 | 3.1200 | 3.1200 | 80,800 |
| May 16, 2024 | 3.2100 | 3.4020 | 3.0000 | 3.1500 | 3.1500 | 53,000 |
| May 15, 2024 | 3.1700 | 3.2800 | 3.0800 | 3.2100 | 3.2100 | 26,900 |
| May 14, 2024 | 3.5600 | 3.5880 | 3.1500 | 3.2600 | 3.2600 | 45,300 |
| May 13, 2024 | 3.7200 | 3.8000 | 3.5290 | 3.6100 | 3.6100 | 16,400 |
| May 10, 2024 | 3.6900 | 3.8500 | 3.6200 | 3.7200 | 3.7200 | 13,100 |
| May 09, 2024 | 3.5800 | 3.7800 | 3.5600 | 3.7300 | 3.7300 | 31,800 |
| May 08, 2024 | 3.6900 | 3.7510 | 3.5120 | 3.5400 | 3.5400 | 21,500 |
| May 07, 2024 | 4.0000 | 4.2050 | 3.7540 | 3.7600 | 3.7600 | 84,800 |
| May 06, 2024 | 4.7200 | 4.7200 | 4.0500 | 4.1000 | 4.1000 | 124,900 |
| May 03, 2024 | 4.7700 | 4.9300 | 4.6100 | 4.7400 | 4.7400 | 43,700 |
| May 02, 2024 | 4.1700 | 5.0350 | 4.1700 | 4.7700 | 4.7700 | 128,300 |
| May 01, 2024 | 3.9500 | 5.2100 | 3.7100 | 4.6200 | 4.6200 | 513,400 |
| Apr 30, 2024 | 3.5600 | 4.6400 | 3.5500 | 4.4500 | 4.4500 | 947,600 |
| Apr 29, 2024 | 3.9600 | 4.1980 | 3.6400 | 3.7000 | 3.7000 | 137,200 |
| Apr 26, 2024 | 3.5800 | 4.1200 | 3.4700 | 4.0400 | 4.0400 | 186,200 |
| Apr 25, 2024 | 3.4500 | 3.7500 | 3.4000 | 3.5800 | 3.5800 | 169,100 |
| Apr 24, 2024 | 3.5600 | 3.7790 | 3.4400 | 3.5000 | 3.5000 | 224,100 |
| Apr 23, 2024 | 3.4600 | 3.9300 | 3.4080 | 3.6400 | 3.6400 | 276,500 |
| Apr 22, 2024 | 3.5200 | 3.8800 | 3.3500 | 3.4600 | 3.4600 | 271,000 |
| Apr 19, 2024 | 3.8000 | 4.3900 | 3.4500 | 3.7300 | 3.7300 | 707,800 |
| Apr 18, 2024 | 3.4000 | 3.8000 | 3.2100 | 3.4600 | 3.4600 | 347,800 |
| Apr 17, 2024 | 4.1800 | 4.6500 | 3.2500 | 3.4000 | 3.4000 | 750,600 |
| Apr 16, 2024 | 5.7800 | 6.1400 | 4.1210 | 4.2600 | 4.2600 | 2,170,100 |
| Apr 15, 2024 | 2.7700 | 9.6900 | 2.6520 | 6.3000 | 6.3000 | 44,341,000 |
| Apr 12, 2024 | 3.1700 | 3.1700 | 2.4500 | 2.6700 | 2.6700 | 154,900 |
| Apr 11, 2024 | 2.8300 | 3.0600 | 2.5200 | 2.9500 | 2.9500 | 368,600 |
| Apr 10, 2024 | 2.4100 | 2.7000 | 2.3900 | 2.6500 | 2.6500 | 126,700 |
| Apr 09, 2024 | 2.5700 | 2.7000 | 2.3140 | 2.4800 | 2.4800 | 65,700 |
| Apr 08, 2024 | 2.6400 | 2.7500 | 2.5500 | 2.6100 | 2.6100 | 70,100 |
| Apr 05, 2024 | 2.7000 | 2.9900 | 2.6600 | 2.7100 | 2.7100 | 75,900 |
| Apr 04, 2024 | 3.3500 | 3.5000 | 2.6500 | 2.7800 | 2.7800 | 194,200 |
| Apr 03, 2024 | 3.2600 | 3.7360 | 3.0000 | 3.3800 | 3.3800 | 359,700 |
| Apr 02, 2024 | 2.8900 | 3.2600 | 2.8000 | 3.1600 | 3.1600 | 147,000 |
| Apr 01, 2024 | 2.9600 | 3.4900 | 2.7300 | 3.0200 | 3.0200 | 373,800 |
| Mar 28, 2024 | 2.7800 | 3.0900 | 2.7500 | 2.9000 | 2.9000 | 167,600 |
| Mar 27, 2024 | 2.8300 | 3.1100 | 2.6800 | 2.8100 | 2.8100 | 332,900 |
| Mar 26, 2024 | 3.1000 | 3.3700 | 2.6400 | 3.2500 | 3.2500 | 1,186,800 |
| Mar 25, 2024 | 2.8300 | 3.0500 | 2.6000 | 2.9800 | 2.9800 | 501,400 |
| Mar 22, 2024 | 2.8100 | 3.0400 | 2.4500 | 2.9400 | 2.9400 | 1,605,800 |
| Mar 21, 2024 | 2.2300 | 3.8900 | 2.2200 | 2.9100 | 2.9100 | 97,516,100 |
| Mar 20, 2024 | 1.5800 | 1.5800 | 1.1110 | 1.3300 | 1.3300 | 72,700 |
| Mar 19, 2024 | 1.6500 | 1.6800 | 1.4100 | 1.5000 | 1.5000 | 50,500 |
| Mar 18, 2024 | 2.1660 | 2.1660 | 1.6500 | 1.7000 | 1.7000 | 67,200 |
| Mar 15, 2024 | 2.1000 | 2.3500 | 2.0400 | 2.0500 | 2.0500 | 38,900 |
| Mar 14, 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 14,700 |
| Mar 13, 2024 | 2.1500 | 2.4500 | 1.9980 | 2.1500 | 2.1500 | 116,300 |
| Mar 12, 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 7,500 |
| Mar 11, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 2,200 |
| Mar 08, 2024 | 2.2200 | 2.2200 | 2.0450 | 2.1500 | 2.1500 | 14,900 |
| Mar 07, 2024 | 1.9100 | 2.3400 | 1.9100 | 2.2500 | 2.2500 | 60,600 |
| Mar 06, 2024 | 1.8500 | 1.9650 | 1.8500 | 1.9500 | 1.9500 | 8,500 |
| Mar 05, 2024 | 1.9500 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
| Mar 04, 2024 | 1.9900 | 2.0750 | 1.9280 | 1.9800 | 1.9800 | 9,600 |
| Mar 01, 2024 | 1.8400 | 2.1490 | 1.7600 | 2.0400 | 2.0400 | 44,500 |
| Feb 29, 2024 | 1.8060 | 1.9000 | 1.6850 | 1.8900 | 1.8900 | 61,200 |
| Feb 28, 2024 | 1.9000 | 1.9000 | 1.7210 | 1.8500 | 1.8500 | 32,900 |
| Feb 27, 2024 | 1.9100 | 1.9460 | 1.8440 | 1.8500 | 1.8500 | 12,300 |
| Feb 26, 2024 | 2.0500 | 2.2080 | 1.8200 | 1.9700 | 1.9700 | 41,100 |
| Feb 23, 2024 | 2.0900 | 2.4000 | 2.0700 | 2.1000 | 2.1000 | 48,400 |
| Feb 22, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 11,000 |
| Feb 21, 2024 | 2.1200 | 2.3000 | 2.1200 | 2.1850 | 2.1850 | 9,200 |
| Feb 20, 2024 | 2.3800 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 71,900 |
| Feb 16, 2024 | 2.5100 | 2.5100 | 2.3400 | 2.4150 | 2.4150 | 24,800 |
| Feb 15, 2024 | 2.6800 | 2.7490 | 2.5080 | 2.6100 | 2.6100 | 21,300 |
| Feb 14, 2024 | 2.7200 | 2.9540 | 2.6000 | 2.6700 | 2.6700 | 20,600 |
| Feb 13, 2024 | 2.6700 | 2.9320 | 2.6700 | 2.7900 | 2.7900 | 34,200 |
| Feb 12, 2024 | 2.6700 | 2.9290 | 2.6000 | 2.7200 | 2.7200 | 82,900 |
| Feb 09, 2024 | 2.7500 | 2.9800 | 2.5600 | 2.7400 | 2.7400 | 104,600 |
| Feb 08, 2024 | 2.6900 | 2.8800 | 2.6150 | 2.7000 | 2.7000 | 29,000 |
| Feb 07, 2024 | 2.5300 | 2.8500 | 2.5300 | 2.7300 | 2.7300 | 83,000 |
| Feb 06, 2024 | 2.6500 | 2.9100 | 2.5000 | 2.5300 | 2.5300 | 36,800 |
| Feb 05, 2024 | 2.6100 | 2.9000 | 2.5500 | 2.6800 | 2.6800 | 72,300 |
| Feb 02, 2024 | 2.8600 | 2.9500 | 2.7750 | 2.7750 | 2.7750 | 10,400 |
| Feb 01, 2024 | 2.9800 | 3.2400 | 2.8200 | 3.0200 | 3.0200 | 53,900 |
| Jan 31, 2024 | 3.0590 | 3.6400 | 3.0500 | 3.1040 | 3.1040 | 124,500 |
| Jan 30, 2024 | 2.5600 | 3.3950 | 2.5500 | 3.2700 | 3.2700 | 126,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.