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

Kaival Brands Innovations Group, Inc. - Common Stock (NQ:KAVL)

0.5510 -0.0100 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 0.5350 0.6099 0.5350 0.5510 38,115 -0.01(-1.78%)
Mar 28, 2025 0.5520 0.5969 0.5470 0.5610 137,789 -0.01(-1.56%)
Mar 27, 2025 0.6000 0.6000 0.5500 0.5699 85,547 -0.01(-0.89%)
Mar 26, 2025 0.5610 0.5800 0.5500 0.5750 45,837 +0.00(+0.35%)
Mar 25, 2025 0.5607 0.5987 0.5435 0.5730 95,382 -0.01(-0.87%)
Mar 24, 2025 0.5541 0.6200 0.5410 0.5780 90,578 +0.01(+1.40%)
Mar 21, 2025 0.5500 0.5700 0.5380 0.5700 79,080 +0.02(+4.01%)
Mar 20, 2025 0.5478 0.5736 0.5342 0.5480 136,114 -0.02(-2.77%)
Mar 19, 2025 0.5920 0.6179 0.5580 0.5636 177,225 -0.05(-7.61%)
Mar 18, 2025 0.6080 0.6390 0.5700 0.6100 146,670 -0.02(-2.87%)
Mar 17, 2025 0.6110 0.6380 0.6102 0.6280 25,417 +0.01(+1.32%)
Mar 14, 2025 0.6180 0.6480 0.6100 0.6198 103,602 -0.02(-2.39%)
Mar 13, 2025 0.6310 0.6480 0.6025 0.6350 58,721 -0.02(-2.31%)
Mar 12, 2025 0.6200 0.6528 0.6200 0.6500 44,306 +0.03(+5.01%)
Mar 11, 2025 0.6610 0.6758 0.5901 0.6190 220,795 -0.07(-10.08%)
Mar 10, 2025 0.7415 0.7627 0.6750 0.6884 164,843 -0.07(-9.68%)
Mar 07, 2025 0.7330 0.7956 0.7330 0.7622 55,053 +0.01(+0.82%)
Mar 06, 2025 0.7403 0.8028 0.7403 0.7560 36,791 -0.01(-0.79%)
Mar 05, 2025 0.7457 0.7899 0.7200 0.7620 85,625 +0.02(+3.01%)
Mar 04, 2025 0.7630 0.7800 0.7119 0.7397 92,124 -0.05(-6.90%)
Mar 03, 2025 0.8200 0.8699 0.7800 0.7945 43,405 -0.03(-3.87%)
Feb 28, 2025 0.8000 0.8699 0.7902 0.8265 193,579 +0.03(+3.25%)
Feb 27, 2025 0.8042 0.8200 0.7955 0.8005 133,808 -0.01(-1.45%)
Feb 26, 2025 0.8210 0.8400 0.7831 0.8123 256,440 -0.02(-2.81%)
Feb 25, 2025 0.8050 0.8700 0.8030 0.8358 124,745 +0.00(+0.58%)
Feb 24, 2025 0.8800 0.8870 0.8000 0.8310 538,609 -0.11(-11.60%)
Feb 21, 2025 1.000 1.000 0.9214 0.9400 212,865 -0.03(-3.44%)
Feb 20, 2025 1.000 1.015 0.9600 0.9735 153,110 -0.02(-1.65%)
Feb 19, 2025 1.010 1.020 0.9700 0.9898 147,621 -0.03(-2.96%)
Feb 18, 2025 0.9800 1.080 0.9300 1.020 520,257 +0.03(+3.13%)
Feb 14, 2025 1.200 1.250 0.9550 0.9890 1,244,357 -0.21(-17.58%)
Feb 13, 2025 1.270 1.310 1.200 1.200 191,319 -0.09(-6.98%)
Feb 12, 2025 1.420 1.425 1.280 1.290 280,502 -0.11(-7.86%)
Feb 11, 2025 1.400 1.438 1.365 1.400 157,427 -0.03(-2.10%)
Feb 10, 2025 1.310 1.490 1.310 1.430 365,785 +0.10(+7.52%)
Feb 07, 2025 1.300 1.388 1.290 1.330 284,551 -0.02(-1.48%)
Feb 06, 2025 1.350 1.420 1.320 1.350 193,040 -0.01(-0.74%)
Feb 05, 2025 1.340 1.390 1.130 1.360 319,210 -0.01(-0.73%)
Feb 04, 2025 1.450 1.450 1.362 1.370 124,233 -0.03(-2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.