KAVL

Kaival Brands Innovations Historical Data

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
more quote information »

KAVL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.231.081.16480,252-0.03-2.61%
1 Month1.401.561.031.231,253,005-0.28-20.0%
3 Months0.992.530.97351.831,860,6050.1313.13%
6 Months2.293.530.702.062,064,526-1.17-51.09%
1 Year6.0113.380.522.074,547,730-4.89-81.36%
3 Years10.5013.380.522.084,293,325-9.38-89.33%
5 Years10.5013.380.522.084,293,325-9.38-89.33%

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
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.

Log in to InvestorsHub
Register Now