Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Kaival Brands Innovations Group Inc | KAVL | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.39 | 0.3849 | 0.4001 | 0.3999 |
KAVL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.435 | 0.4685 | 0.3849 | 0.4368939 | 98,156 | -0.0361 | -8.3% |
1 Month | 0.62 | 0.64 | 0.3849 | 0.5314743 | 195,625 | -0.2211 | -35.66% |
3 Months | 0.7752 | 0.8056 | 0.3849 | 0.5590518 | 162,784 | -0.3763 | -48.54% |
6 Months | 0.71 | 0.9652 | 0.3849 | 0.5897353 | 100,671 | -0.3111 | -43.82% |
1 Year | 0.9938 | 1.6881 | 0.3849 | 0.8299779 | 102,708 | -0.5949 | -59.86% |
3 Years | 10.50 | 13.38 | 0.3849 | 2.02 | 2,256,357 | -10.10 | -96.2% |
5 Years | 10.50 | 13.38 | 0.3849 | 2.02 | 2,256,357 | -10.10 | -96.2% |
KAVL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 02 2023 | 0.3999 | -0.0221 | -5.24% | 0.4133 | 0.4133 | 0.3901 | 59,198 |
Sep 29 2023 | 0.422 | -0.028 | -6.22% | 0.448 | 0.4547 | 0.4001 | 179,579 |
Sep 28 2023 | 0.45 | -0.0101 | -2.2% | 0.4685 | 0.4685 | 0.4313 | 96,398 |
Sep 27 2023 | 0.4601 | 0.0001 | 0.02% | 0.4417 | 0.465 | 0.44 | 57,378 |
Sep 26 2023 | 0.46 | 0.029 | 6.73% | 0.435 | 0.46 | 0.4183 | 98,228 |
Sep 25 2023 | 0.431 | -0.061 | -12.4% | 0.48 | 0.48 | 0.42 | 161,955 |
Sep 22 2023 | 0.492 | -0.044 | -8.21% | 0.5199 | 0.5412 | 0.441 | 273,360 |
Sep 21 2023 | 0.536 | 0.0385 | 7.74% | 0.6201 | 0.6201 | 0.504 | 744,700 |
Sep 20 2023 | 0.4975 | -0.0375 | -7.01% | 0.5216 | 0.5599 | 0.48 | 275,133 |
Sep 19 2023 | 0.535 | -0.001 | -0.19% | 0.5477 | 0.59 | 0.53 | 152,081 |
Sep 18 2023 | 0.536 | -0.0259 | -4.61% | 0.583 | 0.583 | 0.5312 | 136,985 |
Sep 15 2023 | 0.5619 | -0.0326 | -5.48% | 0.57 | 0.58 | 0.54 | 215,593 |
Sep 14 2023 | 0.5945 | 0.0495 | 9.08% | 0.59 | 0.63 | 0.54 | 437,369 |
Sep 13 2023 | 0.545 | -0.045 | -7.63% | 0.63 | 0.63 | 0.51 | 202,882 |
Sep 12 2023 | 0.59 | 0.056 | 10.49% | 0.555 | 0.63 | 0.54775 | 140,022 |
Sep 11 2023 | 0.534 | -0.0159 | -2.89% | 0.575 | 0.575 | 0.53 | 87,902 |
Sep 08 2023 | 0.5499 | -0.02 | -3.51% | 0.5528 | 0.58 | 0.53 | 83,836 |
Sep 07 2023 | 0.5699 | -0.0158 | -2.7% | 0.61 | 0.61 | 0.5101 | 165,207 |
Sep 06 2023 | 0.5857 | -0.0318 | -5.15% | 0.64 | 0.64 | 0.56 | 142,438 |
Sep 05 2023 | 0.6175 | -0.0025 | -0.4% | 0.62 | 0.639 | 0.6002 | 202,258 |