| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kaival Brands Innovations Group Inc | KAVL | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.04 | -3.45% | 1.12 | 11:12:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.16 | 1.12 | 1.16 | 1.16 |
KAVL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.15 | 1.23 | 1.08 | 1.16 | 480,252 | -0.03 | -2.61% |
| 1 Month | 1.40 | 1.56 | 1.03 | 1.23 | 1,253,005 | -0.28 | -20.0% |
| 3 Months | 0.99 | 2.53 | 0.9735 | 1.83 | 1,860,605 | 0.13 | 13.13% |
| 6 Months | 2.29 | 3.53 | 0.70 | 2.06 | 2,064,526 | -1.17 | -51.09% |
| 1 Year | 6.01 | 13.38 | 0.52 | 2.07 | 4,547,730 | -4.89 | -81.36% |
| 3 Years | 10.50 | 13.38 | 0.52 | 2.08 | 4,293,325 | -9.38 | -89.33% |
| 5 Years | 10.50 | 13.38 | 0.52 | 2.08 | 4,293,325 | -9.38 | -89.33% |
KAVL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18 2022 | 1.16 | -0.04 | -3.33% | 1.20 | 1.20 | 1.11 | 714,484 |
| Aug 17 2022 | 1.20 | 0.03 | 2.56% | 1.20 | 1.2099 | 1.13 | 202,068 |
| Aug 16 2022 | 1.17 | 0.03 | 2.63% | 1.12 | 1.23 | 1.11 | 777,041 |
| Aug 15 2022 | 1.14 | 0.04 | 3.64% | 1.12 | 1.1799 | 1.08 | 526,740 |
| Aug 12 2022 | 1.10 | -0.05 | -4.35% | 1.15 | 1.15 | 1.08 | 180,929 |
| Aug 11 2022 | 1.15 | 0.08 | 7.48% | 1.09 | 1.29 | 1.09 | 1,243,301 |
| Aug 10 2022 | 1.07 | -0.02 | -1.83% | 1.10 | 1.14 | 1.06 | 471,884 |
| Aug 09 2022 | 1.09 | -0.08 | -6.84% | 1.14 | 1.18 | 1.09 | 298,259 |
| Aug 08 2022 | 1.17 | 0.07 | 6.36% | 1.10 | 1.27 | 1.10 | 663,016 |
| Aug 05 2022 | 1.10 | -0.01 | -0.9% | 1.09 | 1.13 | 1.0596 | 530,640 |
| Aug 04 2022 | 1.11 | 0.00 | 0.0% | 1.08 | 1.14 | 1.08 | 300,829 |
| Aug 03 2022 | 1.11 | -0.04 | -3.48% | 1.14 | 1.16 | 1.0985 | 489,555 |
| Aug 02 2022 | 1.15 | -0.01 | -0.86% | 1.15 | 1.19 | 1.12 | 350,765 |
| Aug 01 2022 | 1.16 | -0.11 | -8.66% | 1.24 | 1.2673 | 1.135 | 382,690 |
| Jul 29 2022 | 1.27 | 0.11 | 9.48% | 1.15 | 1.27 | 1.14 | 390,743 |
| Jul 28 2022 | 1.16 | 0.06 | 5.45% | 1.08 | 1.18 | 1.07 | 918,111 |
| Jul 27 2022 | 1.10 | -0.02 | -1.35% | 1.06 | 1.12 | 1.03 | 1,763,515 |
| Jul 26 2022 | 1.115 | -0.19 | -14.23% | 1.22 | 1.249 | 1.07 | 974,283 |
| Jul 25 2022 | 1.30 | 0.04 | 3.17% | 1.56 | 1.56 | 1.30 | 13,564,060 |
| Jul 22 2022 | 1.26 | -0.10 | -7.35% | 1.40 | 1.40 | 1.22 | 317,179 |
| Jul 21 2022 | 1.36 | 0.16 | 13.33% | 1.22 | 1.37 | 1.16 | 447,294 |
| Jul 20 2022 | 1.20 | 0.08 | 7.14% | 1.15 | 1.23 | 1.1074 | 409,855 |
| Jul 19 2022 | 1.12 | 0.01 | 0.9% | 1.09 | 1.14 | 1.08 | 448,541 |