1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Kaival Brands Innovations Group Inc (KAVL)
  7. Historical

KAVL

Kaival Brands Innovations Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kaival Brands Innovations Group Inc KAVL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -4.69% 1.22 17:00:00
Open Price Low Price High Price Close Price Prev Close
1.28 1.21 1.29 1.22 1.28
more quote information »

KAVL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.551.57361.211.33469,833-0.33-21.29%
1 Month1.732.071.211.751,124,158-0.51-29.48%
3 Months5.8513.381.212.065,807,292-4.63-79.15%
6 Months10.5013.381.212.064,014,400-9.28-88.38%
1 Year10.5013.381.212.064,014,400-9.28-88.38%
3 Years10.5013.381.212.064,014,400-9.28-88.38%
5 Years10.5013.381.212.064,014,400-9.28-88.38%

KAVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 1.22 -0.06 -4.69% 1.28 1.29 1.21 300,545
Nov 24 2021 1.28 0.01 0.79% 1.27 1.31 1.25 378,343
Nov 23 2021 1.27 -0.06 -4.51% 1.43 1.43 1.26 554,069
Nov 22 2021 1.33 -0.14 -9.52% 1.47 1.51 1.31 570,075
Nov 19 2021 1.47 -0.06 -3.92% 1.55 1.5736 1.47 376,844
Nov 18 2021 1.53 -0.03 -1.92% 1.60 1.60 1.50 408,452
Nov 17 2021 1.56 -0.09 -5.45% 1.68 1.75 1.53 1,250,722
Nov 16 2021 1.65 -0.12 -6.78% 1.77 1.77 1.63 579,786
Nov 15 2021 1.77 -0.01 -0.56% 1.75 1.79 1.7112 287,176
Nov 12 2021 1.78 -0.06 -3.26% 1.7813 1.81 1.69 540,488
Nov 11 2021 1.84 0.26 16.46% 1.61 1.8593 1.56 2,428,229
Nov 10 2021 1.58 -0.07 -4.24% 1.60 1.645 1.56 753,822
Nov 09 2021 1.65 -0.06 -3.51% 1.70 1.71 1.61 691,279
Nov 08 2021 1.71 0.02 1.18% 1.65 1.72 1.64 623,716
Nov 05 2021 1.69 -0.07 -3.98% 1.75 1.76 1.66 888,832
Nov 04 2021 1.76 -0.05 -2.76% 1.83 1.83 1.75 822,843
Nov 03 2021 1.81 -0.02 -1.09% 1.81 1.85 1.76 866,469
Nov 02 2021 1.83 -0.03 -1.61% 1.82 1.94 1.76 1,355,274
Nov 01 2021 1.86 -0.01 -0.53% 1.93 1.95 1.80 1,727,100
Oct 29 2021 1.87 0.11 6.25% 1.73 2.07 1.70 6,255,484
Oct 28 2021 1.76 -0.08 -4.35% 1.74 1.87 1.64 3,945,761
Oct 27 2021 1.84 0.32 21.05% 2.79 2.96 1.71 97,301,073
See More Historical Prices »


Your Recent History
NASDAQ
KAVL
Kaival Bra..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.