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 |