KAVL

Kaival Brands Innovations Historical Data

KAVL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1.01 -0.02 -1.94% 0.9991 1.06 0.99 64,286
Sep 29 2022 1.03 0.00 0.0% 1.04 1.05 0.95 111,984
Sep 28 2022 1.03 0.01 0.98% 0.99 1.05 0.99 53,839
Sep 27 2022 1.02 0.00 0.0% 1.03 1.073 0.977 112,259
Sep 26 2022 1.02 -0.04 -3.77% 1.05 1.06 1.00 88,855
Sep 23 2022 1.06 -0.02 -1.4% 1.06 1.13 1.02 113,208
Sep 22 2022 1.075 -0.05 -4.02% 1.13 1.1708 1.06 128,039
Sep 21 2022 1.12 -0.05 -4.27% 1.15 1.1694 1.12 150,589
Sep 20 2022 1.17 0.01 0.86% 1.16 1.20 1.1393 52,298
Sep 19 2022 1.16 -0.04 -3.33% 1.15 1.20 1.15 88,346
Sep 16 2022 1.20 0.04 3.45% 1.15 1.21 1.12 197,297
Sep 15 2022 1.16 -0.02 -1.69% 1.19 1.21 1.13 146,141
Sep 14 2022 1.18 0.01 0.85% 1.17 1.20 1.1301 101,598
Sep 13 2022 1.17 -0.04 -3.31% 1.20 1.20 1.11 221,693
Sep 12 2022 1.21 -0.01 -0.82% 1.20 1.22 1.16 251,277
Sep 09 2022 1.22 0.01 0.83% 1.20 1.2498 1.16 374,337
Sep 08 2022 1.21 0.03 2.54% 1.17 1.21 1.14 317,334
Sep 07 2022 1.18 0.02 1.72% 1.12 1.20 1.12 226,816
Sep 06 2022 1.16 0.00 0.0% 1.16 1.21 1.12 252,831
Sep 05 2022 1.16 0.00 +0.00% 1.19 1.22 1.12 0
Sep 02 2022 1.16 -0.05 -4.13% 1.19 1.22 1.12 501,420
Sep 01 2022 1.21 -0.09 -6.92% 1.26 1.2699 1.15 543,546
Aug 31 2022 1.30 -0.01 -0.76% 1.26 1.34 1.23 513,932
Aug 30 2022 1.31 -0.18 -12.08% 1.44 1.45 1.26 803,240
Aug 29 2022 1.49 0.13 9.56% 1.30 1.72 1.30 3,979,727
Aug 26 2022 1.36 -0.15 -9.93% 1.42 1.44 1.195 3,319,442
Aug 25 2022 1.51 0.19 14.39% 1.66 1.80 1.41 54,235,814
Aug 24 2022 1.32 0.23 21.1% 1.21 1.3499 1.1656 766,751
Aug 23 2022 1.09 0.01 0.93% 1.10 1.13 1.08 221,218
Aug 22 2022 1.08 -0.04 -3.57% 1.13 1.15 1.05 497,465
Aug 19 2022 1.12 -0.04 -3.45% 1.16 1.16 1.10 257,890
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
Jul 18 2022 1.11 0.03 2.78% 1.09 1.18 1.09 389,559
Jul 15 2022 1.08 -0.07 -6.09% 1.15 1.15 1.05 481,239
Jul 14 2022 1.15 0.04 3.6% 1.082 1.16 1.07 428,730
Jul 13 2022 1.11 -0.06 -5.13% 1.00 1.14 1.00 300,211
Jul 12 2022 1.17 -0.15 -11.03% 1.32 1.3599 1.12 506,962
Jul 11 2022 1.315 0.01 1.15% 1.26 1.38 1.26 191,440
Jul 08 2022 1.30 -0.08 -5.8% 1.36 1.39 1.28 301,638
Jul 07 2022 1.38 -0.06 -4.17% 1.42 1.4789 1.36 266,232
Jul 06 2022 1.44 -0.09 -5.88% 1.51 1.56 1.43 129,786
Jul 05 2022 1.53 0.10 6.99% 1.40 1.55 1.40 197,616


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