ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

KAVL Kaival Brands Innovations Group Inc

2.79
-0.02 (-0.71%)
Last Updated: 10:24:13
Delayed by 15 minutes

KAVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 2.81 -0.44 -13.54% 2.83 3.1099 2.68 331,802
Mar 26 2024 3.25 0.27 9.06% 3.10 3.3699 2.64 1,181,356
Mar 25 2024 2.98 0.04 1.36% 2.83 3.05 2.60 497,805
Mar 22 2024 2.94 0.03 1.03% 2.81 3.04 2.45 1,613,158
Mar 21 2024 2.91 1.58 118.80% 2.23 3.89 2.22 97,441,365
Mar 20 2024 1.33 -0.17 -11.33% 1.58 1.58 1.1105 55,684
Mar 19 2024 1.50 -0.20 -11.76% 1.65 1.68 1.41 50,476
Mar 18 2024 1.70 -0.35 -17.07% 2.10 2.1661 1.65 67,161
Mar 15 2024 2.05 -0.05 -2.38% 2.10 2.35 2.04 38,847
Mar 14 2024 2.10 -0.05 -2.33% 2.09 2.20 2.05 14,672
Mar 13 2024 2.15 0.10 4.88% 2.06 2.45 1.9976 116,277
Mar 12 2024 2.05 -0.08 -3.76% 2.07 2.1199 2.04 7,564
Mar 11 2024 2.13 -0.02 -0.93% 2.15 2.15 2.05 2,228
Mar 08 2024 2.15 -0.10 -4.44% 2.22 2.22 2.045 15,020
Mar 07 2024 2.2499 0.30 15.38% 1.91 2.34 1.91 60,564
Mar 06 2024 1.95 0.09 4.84% 1.94 1.965 1.85 8,332
Mar 05 2024 1.86 -0.12 -6.06% 1.95 2.01 1.86 6,227
Mar 04 2024 1.98 -0.06 -2.94% 1.99 2.075 1.9283 9,578
Mar 01 2024 2.04 0.15 7.94% 1.88 2.1487 1.76 44,540
Feb 29 2024 1.89 0.04 2.16% 1.81 1.90 1.685 61,157
Feb 28 2024 1.85 0.00 0.00% 1.82 1.90 1.7214 32,877
Feb 27 2024 1.85 -0.12 -6.09% 1.91 1.9462 1.8436 12,339
Feb 26 2024 1.97 -0.13 -6.19% 2.05 2.2079 1.82 41,129
Feb 23 2024 2.10 -0.11 -4.98% 2.09 2.40 2.07 48,434
Feb 22 2024 2.21 0.03 1.15% 2.15 2.25 2.15 11,025
Feb 21 2024 2.1849 -0.11 -4.59% 2.22 2.2999 2.12 9,171
Feb 20 2024 2.29 -0.13 -5.18% 2.38 2.38 2.12 71,856
Feb 16 2024 2.415 -0.20 -7.47% 2.55 2.55 2.34 24,811
Feb 15 2024 2.61 -0.06 -2.25% 2.67 2.7486 2.5077 21,253
Feb 14 2024 2.67 -0.12 -4.30% 2.72 3.00 2.60 20,647
Feb 13 2024 2.79 0.07 2.57% 2.69 2.932 2.69 33,004
Feb 12 2024 2.72 -0.02 -0.73% 2.67 2.9285 2.60 83,059
Feb 09 2024 2.74 0.04 1.48% 2.75 2.9799 2.56 104,630
Feb 08 2024 2.70 -0.03 -1.10% 2.69 2.88 2.615 29,016
Feb 07 2024 2.73 0.20 7.90% 2.53 2.8501 2.53 80,667
Feb 06 2024 2.5301 -0.15 -5.59% 2.65 2.91 2.50 36,869
Feb 05 2024 2.68 -0.10 -3.42% 2.61 2.8999 2.55 72,337
Feb 02 2024 2.775 -0.25 -8.11% 3.02 3.02 2.775 10,518
Feb 01 2024 3.02 -0.08 -2.71% 3.02 3.24 2.82 53,909
Jan 31 2024 3.1042 -0.17 -5.07% 3.18 3.64 3.0501 122,904
Jan 30 2024 3.27 0.46 16.41% 2.56 3.395 2.55 126,715
Jan 29 2024 2.809 0.18 6.81% 2.55 2.90 2.3001 72,031
Jan 26 2024 2.63 -0.04 -1.50% 2.80 2.9999 2.60 76,159
Jan 25 2024 2.67 -0.50 -15.80% 3.05 3.05 2.50 103,668
Jan 24 2024 3.171 0.33 11.77% 2.8791 3.213 2.709 37,862
Jan 23 2024 2.8371 -0.19 -6.18% 2.961 2.9715 2.52 32,426
Jan 22 2024 3.024 -0.91 -23.16% 3.78 3.885 2.9547 34,097
Jan 19 2024 3.9354 0.09 2.40% 3.8976 3.9963 3.7821 862
Jan 18 2024 3.843 -0.29 -7.11% 3.78 4.5129 3.78 4,700
Jan 17 2024 4.137 0.20 5.07% 3.885 4.1475 3.78 3,319
Jan 16 2024 3.9375 -0.13 -3.10% 4.095 4.515 3.885 5,601
Jan 12 2024 4.0635 0.02 0.52% 3.99 4.3176 3.99 2,723
Jan 11 2024 4.0425 -0.16 -3.75% 4.3428 4.3449 4.0005 4,081
Jan 10 2024 4.20 0.00 0.00% 4.1916 4.4079 4.0971 2,203
Jan 09 2024 4.20 -0.01 -0.31% 4.1244 4.20 4.0992 3,678
Jan 08 2024 4.2131 -0.32 -7.08% 4.4121 4.725 4.1307 5,970
Jan 05 2024 4.5339 0.03 0.61% 4.5759 4.83 4.5276 6,852
Jan 04 2024 4.5066 -0.04 -0.88% 4.4625 4.5423 4.4625 4,333
Jan 03 2024 4.5465 -0.01 -0.32% 3.99 4.6158 3.99 6,366
Jan 02 2024 4.5612 0.34 8.06% 5.0421 5.0421 4.2987 9,931
Dec 29 2023 4.221 0.17 4.15% 4.284 4.62 4.20 18,530

Your Recent History

Delayed Upgrade Clock