Skip to main content

Kaival Brands Innovations Group (NQ: KAVL )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.060 1.100 1.010 1.030 114,405 -0.02(-1.90%)
Oct 04, 2024 1.100 1.110 1.050 1.050 217,258 -0.06(-5.41%)
Oct 03, 2024 1.030 1.110 0.9970 1.110 237,455 +0.11(+11.33%)
Oct 02, 2024 1.060 1.070 0.9600 0.9970 246,600 -0.03(-3.20%)
Oct 01, 2024 1.120 1.130 0.9800 1.030 386,196 -0.09(-8.04%)
Sep 30, 2024 1.140 1.180 1.090 1.120 469,894 -0.03(-2.61%)
Sep 27, 2024 1.140 1.211 1.050 1.150 528,519 +0.06(+5.50%)
Sep 26, 2024 1.040 1.190 0.8895 1.090 1,499,476 -0.01(-0.91%)
Sep 25, 2024 1.140 1.250 0.9700 1.100 2,334,854 -0.07(-5.98%)
Sep 24, 2024 1.320 1.340 1.100 1.170 6,535,980 -0.18(-13.33%)
Sep 23, 2024 1.480 1.950 1.220 1.350 182,297,104 +0.77(+133.16%)
Sep 20, 2024 0.6475 0.6800 0.5790 0.5790 139,138 -0.09(-12.93%)
Sep 19, 2024 0.7000 0.7000 0.6390 0.6650 71,448 +0.00(+0.71%)
Sep 18, 2024 0.6900 0.7040 0.6603 0.6603 54,818 -0.03(-4.72%)
Sep 17, 2024 0.7110 0.7200 0.6800 0.6930 38,667 -0.00(-0.03%)
Sep 16, 2024 0.6987 0.7115 0.6570 0.6932 51,685 +0.00(+0.52%)
Sep 13, 2024 0.7100 0.7314 0.6793 0.6896 66,981 -0.02(-3.01%)
Sep 12, 2024 0.7400 0.7400 0.6900 0.7110 78,984 -0.04(-5.20%)
Sep 11, 2024 0.6100 0.7600 0.6010 0.7500 198,278 +0.14(+22.13%)
Sep 10, 2024 0.6175 0.6449 0.5751 0.6141 75,820 -0.00(-0.53%)
Sep 09, 2024 0.6090 0.6249 0.5924 0.6174 31,355 +0.02(+4.22%)
Sep 06, 2024 0.6400 0.6400 0.5800 0.5924 142,444 -0.04(-6.00%)
Sep 05, 2024 0.6180 0.6770 0.6122 0.6302 111,247 +0.02(+2.47%)
Sep 04, 2024 0.6400 0.6400 0.6100 0.6150 63,555 -0.01(-1.99%)
Sep 03, 2024 0.6525 0.6600 0.6200 0.6275 141,924 -0.04(-5.64%)
Aug 30, 2024 0.7200 0.7499 0.6605 0.6650 133,380 -0.05(-7.64%)
Aug 29, 2024 0.6500 0.7400 0.6500 0.7200 247,069 +0.07(+10.48%)
Aug 28, 2024 0.6900 0.7004 0.6425 0.6517 112,850 -0.03(-4.34%)
Aug 27, 2024 0.7500 0.7470 0.6700 0.6813 66,610 -0.05(-6.44%)
Aug 26, 2024 0.7400 0.7500 0.7100 0.7282 139,975 +0.01(+1.12%)
Aug 23, 2024 0.7500 0.7500 0.7100 0.7201 126,084 -0.02(-2.16%)
Aug 22, 2024 0.7540 0.7540 0.7018 0.7360 83,787 +0.00(+0.53%)
Aug 21, 2024 0.7200 0.7700 0.7000 0.7321 145,514 +0.01(+1.71%)
Aug 20, 2024 0.7400 0.7499 0.7002 0.7198 74,680 -0.01(-0.99%)
Aug 19, 2024 0.7596 0.7600 0.7200 0.7270 86,680 -0.03(-4.34%)
Aug 16, 2024 0.7800 0.7900 0.7000 0.7600 150,443 -0.04(-4.59%)
Aug 15, 2024 0.7900 0.8100 0.7500 0.7966 75,642 -0.00(-0.43%)
Aug 14, 2024 0.7400 0.8300 0.7266 0.8000 249,178 +0.07(+9.20%)
Aug 13, 2024 0.7619 0.7823 0.7201 0.7326 107,350 -0.05(-5.96%)
Aug 12, 2024 0.8000 0.8049 0.7200 0.7790 184,564 +0.02(+2.35%)
Aug 09, 2024 0.6300 0.8800 0.6200 0.7611 352,922 +0.14(+22.92%)
Aug 08, 2024 0.7150 0.7300 0.6072 0.6192 288,385 -0.09(-12.46%)
Aug 07, 2024 0.7569 0.7600 0.7000 0.7073 164,851 -0.03(-4.34%)
Aug 06, 2024 0.7900 0.7921 0.7350 0.7394 89,937 -0.01(-1.96%)
Aug 05, 2024 0.7600 0.8359 0.7000 0.7542 214,565 -0.09(-10.21%)
Aug 02, 2024 0.7700 0.8500 0.7200 0.8400 244,878 -0.01(-1.18%)
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.