Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

4.620 +0.170 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.560 4.640 3.550 4.450 946,306 +0.75(+20.27%)
Apr 29, 2024 3.960 4.198 3.640 3.700 136,746 -0.34(-8.42%)
Apr 26, 2024 3.580 4.120 3.470 4.040 186,197 +0.46(+12.85%)
Apr 25, 2024 3.450 3.750 3.400 3.580 167,706 +0.08(+2.29%)
Apr 24, 2024 3.560 3.779 3.440 3.500 224,125 -0.14(-3.85%)
Apr 23, 2024 3.460 3.930 3.408 3.640 276,486 +0.18(+5.20%)
Apr 22, 2024 3.520 3.880 3.350 3.460 270,448 -0.27(-7.24%)
Apr 19, 2024 3.800 4.390 3.450 3.730 717,623 +0.27(+7.80%)
Apr 18, 2024 3.400 3.800 3.210 3.460 344,973 +0.06(+1.76%)
Apr 17, 2024 4.180 4.650 3.250 3.400 745,214 -0.86(-20.19%)
Apr 16, 2024 5.780 6.140 4.121 4.260 2,163,424 -2.04(-32.38%)
Apr 15, 2024 2.770 9.690 2.652 6.300 44,296,716 +3.63(+135.96%)
Apr 12, 2024 3.170 3.170 2.450 2.670 158,090 -0.28(-9.49%)
Apr 11, 2024 2.830 3.060 2.520 2.950 366,141 +0.30(+11.32%)
Apr 10, 2024 2.410 2.700 2.390 2.650 126,712 +0.17(+6.85%)
Apr 09, 2024 2.570 2.700 2.314 2.480 65,718 -0.13(-4.98%)
Apr 08, 2024 2.640 2.750 2.550 2.610 67,783 -0.10(-3.69%)
Apr 05, 2024 2.700 2.990 2.660 2.710 76,125 -0.07(-2.52%)
Apr 04, 2024 3.350 3.500 2.650 2.780 194,221 -0.60(-17.75%)
Apr 03, 2024 3.260 3.736 3.000 3.380 359,508 +0.22(+6.96%)
Apr 02, 2024 2.890 3.260 2.800 3.160 147,035 +0.14(+4.64%)
Apr 01, 2024 2.960 3.490 2.730 3.020 373,771 +0.12(+4.14%)
Mar 28, 2024 2.780 3.090 2.750 2.900 167,673 +0.09(+3.20%)
Mar 27, 2024 2.830 3.110 2.680 2.810 331,820 -0.44(-13.54%)
Mar 26, 2024 3.100 3.370 2.640 3.250 1,183,624 +0.27(+9.06%)
Mar 25, 2024 2.830 3.050 2.600 2.980 501,178 +0.04(+1.36%)
Mar 22, 2024 2.810 3.040 2.450 2.940 1,617,448 +0.03(+1.03%)
Mar 21, 2024 2.230 3.890 2.220 2.910 97,462,128 +1.58(+118.80%)
Mar 20, 2024 1.580 1.580 1.111 1.330 56,311 -0.17(-11.33%)
Mar 19, 2024 1.650 1.680 1.410 1.500 50,576 -0.20(-11.76%)
Mar 18, 2024 2.166 2.166 1.650 1.700 67,161 -0.35(-17.07%)
Mar 15, 2024 2.100 2.350 2.040 2.050 38,954 -0.05(-2.38%)
Mar 14, 2024 2.140 2.200 2.050 2.100 14,672 -0.05(-2.33%)
Mar 13, 2024 2.150 2.450 1.998 2.150 116,278 +0.10(+4.88%)
Mar 12, 2024 2.080 2.120 2.040 2.050 7,564 -0.08(-3.76%)
Mar 11, 2024 2.150 2.150 2.050 2.130 2,228 -0.02(-0.93%)
Mar 08, 2024 2.220 2.220 2.045 2.150 15,020 -0.10(-4.44%)
Mar 07, 2024 1.910 2.340 1.910 2.250 60,564 +0.30(+15.38%)
Mar 06, 2024 1.850 1.965 1.850 1.950 7,994 +0.09(+4.84%)
Mar 05, 2024 1.950 2.010 1.860 1.860 6,227 -0.12(-6.06%)
Mar 04, 2024 1.990 2.075 1.928 1.980 9,517 -0.06(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.