Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
KAVL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.55 | 1.5736 | 1.21 | 1.33 | 469,833 | -0.33 | -21.29% |
| 1 Month | 1.73 | 2.07 | 1.21 | 1.75 | 1,124,158 | -0.51 | -29.48% |
| 3 Months | 5.85 | 13.38 | 1.21 | 2.06 | 5,807,292 | -4.63 | -79.15% |
| 6 Months | 10.50 | 13.38 | 1.21 | 2.06 | 4,014,400 | -9.28 | -88.38% |
| 1 Year | 10.50 | 13.38 | 1.21 | 2.06 | 4,014,400 | -9.28 | -88.38% |
| 3 Years | 10.50 | 13.38 | 1.21 | 2.06 | 4,014,400 | -9.28 | -88.38% |
| 5 Years | 10.50 | 13.38 | 1.21 | 2.06 | 4,014,400 | -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 |
