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

Kaival Brands Innovations Group (NQ: KAVL )

0.5790 -0.0860 (-12.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 3.060 3.640 3.050 3.104 122,903 -0.17(-5.07%)
Jan 30, 2024 2.560 3.395 2.550 3.270 126,692 +0.46(+16.41%)
Jan 29, 2024 2.550 2.900 2.300 2.809 72,024 +0.18(+6.81%)
Jan 26, 2024 2.800 3.000 2.600 2.630 76,647 -0.04(-1.50%)
Jan 25, 2024 3.050 3.050 2.500 2.670 103,667 -0.50(-15.80%)
Jan 24, 2024 2.879 3.213 2.709 3.171 37,835 +0.33(+11.77%)
Jan 23, 2024 2.940 2.971 2.520 2.837 32,701 -0.19(-6.18%)
Jan 22, 2024 3.780 3.885 2.955 3.024 34,097 -0.91(-23.16%)
Jan 19, 2024 3.889 3.948 3.782 3.935 862 +0.09(+2.40%)
Jan 18, 2024 3.780 4.513 3.780 3.843 4,700 -0.29(-7.11%)
Jan 17, 2024 3.885 4.147 3.780 4.137 3,319 +0.20(+5.07%)
Jan 16, 2024 4.095 4.515 3.885 3.938 5,601 -0.13(-3.10%)
Jan 12, 2024 3.990 4.318 3.990 4.064 2,723 +0.02(+0.52%)
Jan 11, 2024 4.343 4.345 4.000 4.043 4,081 -0.16(-3.75%)
Jan 10, 2024 4.200 4.408 4.097 4.200 2,203 +0.00(+0.00%)
Jan 09, 2024 4.200 4.200 4.099 4.200 3,678 -0.01(-0.30%)
Jan 08, 2024 4.412 4.725 4.131 4.213 5,970 -0.32(-7.09%)
Jan 05, 2024 4.620 4.830 4.528 4.534 6,852 +0.03(+0.61%)
Jan 04, 2024 4.463 4.542 4.463 4.507 4,333 -0.04(-0.88%)
Jan 03, 2024 3.990 4.616 3.990 4.546 6,366 -0.01(-0.32%)
Jan 02, 2024 5.042 5.042 4.299 4.561 9,931 +0.34(+8.06%)
Dec 29, 2023 4.284 4.620 4.200 4.221 18,541 +0.17(+4.15%)
Dec 28, 2023 3.780 4.263 3.728 4.053 15,038 +0.34(+9.10%)
Dec 27, 2023 3.990 3.971 3.604 3.715 6,172 -0.26(-6.45%)
Dec 26, 2023 3.780 4.175 3.780 3.971 13,424 +0.19(+5.00%)
Dec 22, 2023 3.990 3.990 3.566 3.782 11,627 -0.03(-0.66%)
Dec 21, 2023 3.780 4.007 3.681 3.807 16,812 +0.28(+7.92%)
Dec 20, 2023 3.339 3.717 3.339 3.528 20,204 +0.19(+5.66%)
Dec 19, 2023 3.203 3.362 3.150 3.339 21,270 -0.02(-0.62%)
Dec 18, 2023 3.570 3.938 3.173 3.360 30,146 -0.36(-9.60%)
Dec 15, 2023 3.728 4.070 3.717 3.717 21,421 -0.17(-4.32%)
Dec 14, 2023 4.242 4.399 3.728 3.885 43,801 -0.26(-6.33%)
Dec 13, 2023 3.927 4.305 3.583 4.147 36,420 +0.26(+6.81%)
Dec 12, 2023 4.941 5.002 3.780 3.883 278,188 -1.26(-24.53%)
Dec 11, 2023 5.040 5.473 4.410 5.145 63,885 +0.13(+2.51%)
Dec 08, 2023 6.720 6.720 4.832 5.019 79,165 -1.72(-25.55%)
Dec 07, 2023 6.720 7.371 5.670 6.741 402,509 +0.98(+16.94%)
Dec 06, 2023 6.300 6.569 5.355 5.764 49,908 -0.07(-1.19%)
Dec 05, 2023 5.223 5.846 5.223 5.834 3,191 +0.44(+8.14%)
Dec 04, 2023 5.460 5.565 4.683 5.395 12,420 +0.12(+2.23%)
Dec 01, 2023 4.851 5.397 4.851 5.277 7,595 +0.45(+9.26%)
Nov 30, 2023 5.880 6.195 4.725 4.830 15,298 -0.97(-16.67%)
Nov 29, 2023 4.620 6.594 4.620 5.796 54,619 +1.07(+22.67%)
Nov 28, 2023 4.830 4.998 4.620 4.725 4,019 +0.00(+0.00%)
Nov 27, 2023 5.040 5.042 4.662 4.725 4,075 -0.05(-1.14%)
Nov 24, 2023 4.935 4.935 4.412 4.780 2,265 +0.15(+3.17%)
Nov 22, 2023 4.603 4.987 4.433 4.633 1,892 -0.11(-2.39%)
Nov 21, 2023 4.830 5.095 4.431 4.746 16,249 +0.13(+2.73%)
Nov 20, 2023 4.137 5.038 4.137 4.620 12,540 +0.42(+10.00%)
Nov 17, 2023 3.782 4.595 3.782 4.200 16,075 +0.42(+11.11%)
Nov 16, 2023 4.032 4.303 3.633 3.780 10,526 -0.22(-5.61%)
Nov 15, 2023 4.305 5.019 3.887 4.005 9,768 -0.20(-4.65%)
Nov 14, 2023 4.830 5.250 3.843 4.200 11,853 -0.42(-9.09%)
Nov 13, 2023 5.191 6.090 4.536 4.620 11,714 -0.03(-0.63%)
Nov 10, 2023 5.513 5.880 4.410 4.649 5,767 -0.60(-11.44%)
Nov 09, 2023 6.300 6.407 5.250 5.250 8,378 -1.05(-16.67%)
Nov 08, 2023 6.300 6.720 6.300 6.300 1,783 +0.17(+2.74%)
Nov 07, 2023 6.113 6.821 6.113 6.132 4,580 +0.04(+0.69%)
Nov 06, 2023 6.300 6.510 6.090 6.090 1,199 -0.22(-3.46%)
Nov 03, 2023 6.090 6.510 6.090 6.308 1,900 +0.43(+7.29%)
Nov 02, 2023 5.851 6.510 5.819 5.880 3,369 -0.07(-1.13%)
Nov 01, 2023 6.930 7.077 5.914 5.947 3,768 -0.60(-9.20%)
Oct 31, 2023 6.342 7.140 6.342 6.550 2,749 +0.21(+3.28%)
Oct 30, 2023 7.277 7.392 6.342 6.342 3,120 -0.59(-8.48%)
Oct 27, 2023 7.350 7.770 6.930 6.930 2,776 -0.06(-0.90%)
Oct 26, 2023 7.209 7.455 6.741 6.993 2,885 -0.57(-7.50%)
Oct 25, 2023 6.930 7.770 7.014 7.560 845 +0.20(+2.74%)
Oct 24, 2023 7.432 7.938 7.350 7.358 2,513 -0.29(-3.76%)
Oct 23, 2023 7.367 7.938 7.367 7.646 2,076 -0.28(-3.47%)
Oct 20, 2023 7.980 7.980 7.596 7.921 1,177 +0.13(+1.67%)
Oct 19, 2023 7.640 7.957 7.640 7.791 769 -0.16(-2.06%)
Oct 18, 2023 7.976 7.999 7.461 7.955 2,550 -0.02(-0.26%)
Oct 17, 2023 8.190 8.587 7.976 7.976 7,453 -0.61(-7.12%)
Oct 16, 2023 7.373 8.799 6.689 8.587 13,355 +1.20(+16.20%)
Oct 13, 2023 7.875 8.503 7.344 7.390 7,057 -2.06(-21.80%)
Oct 12, 2023 6.720 9.450 6.691 9.450 97,011 +2.61(+38.16%)
Oct 11, 2023 7.646 7.646 6.300 6.840 13,222 -0.56(-7.60%)
Oct 10, 2023 8.728 8.728 6.090 7.402 102,644 -0.58(-7.24%)
Oct 09, 2023 7.980 8.379 7.560 7.980 3,683 +0.25(+3.26%)
Oct 06, 2023 7.980 8.379 7.728 7.728 3,821 -0.15(-1.87%)
Oct 05, 2023 8.610 8.612 7.875 7.875 1,865 -0.84(-9.62%)
Oct 04, 2023 8.572 8.778 8.083 8.713 1,182 +0.48(+5.84%)
Oct 03, 2023 8.190 8.782 8.083 8.232 3,274 -0.17(-1.98%)
Oct 02, 2023 8.610 8.679 8.192 8.398 2,818 -0.46(-5.24%)
Sep 29, 2023 9.080 9.549 8.402 8.862 8,551 -0.59(-6.22%)
Sep 28, 2023 9.838 9.838 9.057 9.450 4,590 -0.21(-2.17%)
Sep 27, 2023 9.276 9.765 9.240 9.660 2,732 +0.00(+0.00%)
Sep 26, 2023 9.240 9.660 8.784 9.660 4,677 +0.61(+6.73%)
Sep 25, 2023 10.08 9.675 8.925 9.051 7,717 -1.28(-12.40%)
Sep 22, 2023 10.92 11.37 9.261 10.33 13,017 -0.92(-8.21%)
Sep 21, 2023 13.02 13.02 10.58 11.26 35,461 +0.81(+7.74%)
Sep 20, 2023 10.95 11.76 10.08 10.45 13,474 -0.79(-7.01%)
Sep 19, 2023 11.55 12.39 11.13 11.23 7,243 -0.02(-0.19%)
Sep 18, 2023 12.18 12.24 11.16 11.26 6,523 -0.54(-4.61%)
Sep 15, 2023 11.97 12.18 11.34 11.80 10,266 -0.68(-5.48%)
Sep 14, 2023 12.39 13.23 11.34 12.48 20,827 +1.04(+9.08%)
Sep 13, 2023 13.23 13.23 10.71 11.45 9,714 -0.95(-7.63%)
Sep 12, 2023 11.65 13.23 11.50 12.39 6,669 +1.18(+10.49%)
Sep 11, 2023 12.07 12.07 11.13 11.21 4,201 -0.33(-2.89%)
Sep 08, 2023 11.61 12.18 11.13 11.55 3,993 -0.42(-3.51%)
Sep 07, 2023 12.81 12.81 10.71 11.97 7,867 -0.33(-2.70%)
Sep 06, 2023 13.44 13.44 11.76 12.30 6,787 -0.67(-5.15%)
Sep 05, 2023 13.02 13.42 12.60 12.97 9,638 -0.05(-0.40%)
Sep 01, 2023 13.23 13.73 13.02 13.02 3,685 -0.17(-1.27%)
Aug 31, 2023 13.44 13.44 12.60 13.19 5,727 -0.25(-1.87%)
Aug 30, 2023 14.15 14.15 12.49 13.44 7,759 -0.23(-1.69%)
Aug 29, 2023 14.28 14.70 11.83 13.67 17,720 +0.65(+5.02%)
Aug 28, 2023 12.60 14.64 9.868 13.02 31,432 +1.68(+14.80%)
Aug 25, 2023 12.60 13.23 10.50 11.34 14,129 -2.00(-14.97%)
Aug 24, 2023 13.23 13.65 11.59 13.34 29,393 +0.82(+6.54%)
Aug 23, 2023 10.08 14.28 9.765 12.52 44,352 +3.28(+35.48%)
Aug 22, 2023 9.639 10.06 9.038 9.240 3,547 -0.29(-3.08%)
Aug 21, 2023 10.44 10.44 9.450 9.534 5,282 -0.54(-5.34%)
Aug 18, 2023 10.50 10.71 9.872 10.07 8,795 +0.15(+1.48%)
Aug 17, 2023 9.660 10.08 9.450 9.925 8,681 +0.44(+4.63%)
Aug 16, 2023 10.50 10.81 9.297 9.486 3,601 -1.22(-11.43%)
Aug 15, 2023 10.29 10.81 10.29 10.71 684 +0.61(+6.03%)
Aug 14, 2023 11.64 12.60 9.998 10.10 8,142 -1.45(-12.55%)
Aug 11, 2023 11.13 11.85 9.660 11.55 9,503 +1.47(+14.58%)
Aug 10, 2023 10.71 10.97 9.135 10.08 15,542 +0.15(+1.54%)
Aug 09, 2023 10.96 11.31 9.927 9.927 12,117 -0.85(-7.86%)
Aug 08, 2023 10.94 11.78 10.50 10.77 8,312 -0.38(-3.39%)
Aug 07, 2023 11.65 11.75 10.86 11.15 2,403 -0.69(-5.85%)
Aug 04, 2023 11.80 12.54 11.07 11.84 3,502 +0.29(+2.55%)
Aug 03, 2023 12.60 13.17 11.28 11.55 3,200 -0.99(-7.87%)
Aug 02, 2023 12.56 12.60 11.76 12.54 4,186 +0.13(+1.02%)
Aug 01, 2023 13.02 13.44 12.18 12.41 3,628 -0.40(-3.11%)
Jul 31, 2023 13.00 13.27 12.60 12.81 1,223 -0.21(-1.61%)
Jul 28, 2023 13.23 13.44 12.64 13.02 1,080 +0.00(+0.00%)
Jul 27, 2023 14.07 14.49 13.02 13.02 644 -0.39(-2.93%)
Jul 26, 2023 13.65 13.86 13.41 13.41 1,449 -0.45(-3.23%)
Jul 25, 2023 14.70 14.70 13.65 13.86 575 -0.63(-4.38%)
Jul 24, 2023 13.65 14.49 13.65 14.49 807 +0.21(+1.50%)
Jul 21, 2023 14.49 14.70 13.65 14.28 1,892 -0.33(-2.28%)
Jul 20, 2023 14.91 15.12 14.07 14.61 1,770 -0.51(-3.35%)
Jul 19, 2023 15.48 15.56 15.12 15.12 524 -0.92(-5.76%)
Jul 18, 2023 15.54 16.08 15.33 16.04 1,286 +0.38(+2.41%)
Jul 17, 2023 15.75 15.75 15.27 15.67 881 -0.39(-2.43%)
Jul 14, 2023 16.17 16.35 15.75 16.06 1,167 -0.10(-0.62%)
Jul 13, 2023 16.38 16.76 15.96 16.16 3,111 -0.01(-0.08%)
Jul 12, 2023 15.75 16.92 15.77 16.17 465 -0.02(-0.12%)
Jul 11, 2023 16.17 16.38 14.12 16.19 2,275 -0.22(-1.34%)
Jul 10, 2023 16.17 17.01 16.17 16.41 354 -0.15(-0.90%)
Jul 07, 2023 17.01 17.01 15.82 16.56 762 -0.45(-2.65%)
Jul 06, 2023 17.64 17.85 16.59 17.01 950 +0.23(+1.38%)
Jul 05, 2023 16.80 16.97 16.48 16.78 385 -0.33(-1.95%)
Jul 03, 2023 16.38 17.51 16.38 17.11 458 +0.62(+3.78%)
Jun 30, 2023 17.43 18.06 15.46 16.49 5,269 -0.73(-4.23%)
Jun 29, 2023 17.43 17.86 16.59 17.22 4,792 +0.88(+5.36%)
Jun 28, 2023 18.48 18.48 16.11 16.34 1,845 -1.32(-7.47%)
Jun 27, 2023 18.90 19.30 16.80 17.66 3,508 -0.61(-3.33%)
Jun 26, 2023 19.97 20.27 17.01 18.27 2,347 -0.84(-4.40%)
Jun 23, 2023 18.06 19.53 17.85 19.11 4,729 +1.58(+9.02%)
Jun 22, 2023 16.59 17.81 15.77 17.53 3,925 +1.15(+7.01%)
Jun 21, 2023 16.38 16.48 15.96 16.38 1,053 +0.84(+5.41%)
Jun 20, 2023 15.75 16.59 15.44 15.54 1,303 -0.63(-3.90%)
Jun 16, 2023 16.17 16.38 15.46 16.17 1,741 +0.34(+2.12%)
Jun 15, 2023 15.31 15.83 14.07 15.83 5,164 +3.75(+31.08%)
May 08, 2023 11.97 12.42 11.97 12.08 649 +0.11(+0.89%)
May 05, 2023 12.18 12.43 11.97 11.97 313 -0.21(-1.71%)
May 04, 2023 12.39 12.56 11.97 12.18 506 -0.10(-0.79%)
May 03, 2023 12.60 12.56 12.11 12.28 529 +0.13(+1.04%)
May 02, 2023 12.56 12.60 11.97 12.15 1,023 +0.18(+1.49%)
May 01, 2023 12.29 12.77 11.76 11.97 1,196 -0.64(-5.06%)
Apr 28, 2023 12.03 12.81 12.03 12.61 610 +0.46(+3.77%)
Apr 27, 2023 12.13 12.77 11.55 12.15 561 +0.39(+3.34%)
Apr 26, 2023 12.39 12.49 11.76 11.76 1,595 -0.78(-6.20%)
Apr 25, 2023 12.49 12.71 12.29 12.54 887 -0.06(-0.45%)
Apr 24, 2023 12.60 13.23 12.26 12.59 4,938 -0.11(-0.88%)
Apr 21, 2023 12.82 13.65 12.60 12.71 1,163 -0.73(-5.47%)
Apr 20, 2023 12.81 13.74 12.81 13.44 2,769 +0.21(+1.57%)
Apr 19, 2023 13.96 14.91 13.23 13.23 783 -0.21(-1.55%)
Apr 18, 2023 13.28 14.66 13.28 13.44 950 -0.85(-5.95%)
Apr 17, 2023 13.02 14.34 12.81 14.29 1,625 +1.27(+9.72%)
Apr 14, 2023 13.67 13.86 12.89 13.02 1,684 +0.01(+0.05%)
Apr 13, 2023 13.37 13.54 12.81 13.02 507 +0.02(+0.18%)
Apr 12, 2023 12.81 13.23 12.75 12.99 380 +0.18(+1.43%)
Apr 11, 2023 12.60 13.02 12.57 12.81 1,165 +0.21(+1.70%)
Apr 10, 2023 13.44 13.65 12.23 12.60 7,668 -1.05(-7.71%)
Apr 06, 2023 14.30 14.70 13.65 13.65 977 -0.53(-3.70%)
Apr 05, 2023 13.88 14.37 13.88 14.18 1,264 -0.10(-0.74%)
Apr 04, 2023 15.12 15.33 13.95 14.28 3,221 -1.44(-9.15%)
Apr 03, 2023 14.91 16.12 14.91 15.72 1,541 +0.60(+3.97%)
Mar 31, 2023 14.28 15.22 14.28 15.12 1,665 +0.08(+0.50%)
Mar 30, 2023 15.12 15.33 14.91 15.04 779 -0.71(-4.49%)
Mar 29, 2023 15.75 16.07 15.45 15.75 1,159 +0.11(+0.67%)
Mar 28, 2023 15.96 16.38 15.58 15.64 1,871 -0.55(-3.42%)
Mar 27, 2023 16.17 17.32 15.86 16.20 718 -0.08(-0.46%)
Mar 24, 2023 15.90 17.64 15.90 16.27 1,056 -0.32(-1.90%)
Mar 23, 2023 18.38 18.38 15.82 16.59 1,530 -1.57(-8.67%)
Mar 22, 2023 18.48 18.63 17.64 18.16 2,169 -0.32(-1.70%)
Mar 21, 2023 17.01 18.65 17.01 18.48 2,633 +0.30(+1.64%)
Mar 20, 2023 17.29 18.48 17.01 18.18 5,600 -0.09(-0.48%)
Mar 17, 2023 16.38 18.27 15.12 18.27 3,756 +1.47(+8.75%)
Mar 16, 2023 14.91 17.00 14.91 16.80 4,404 +0.09(+0.55%)
Mar 15, 2023 15.39 16.71 15.33 16.71 5,825 +1.56(+10.27%)
Mar 14, 2023 15.12 16.47 14.81 15.15 6,117 -0.28(-1.84%)
Mar 13, 2023 14.49 16.03 14.49 15.44 2,355 -0.29(-1.86%)
Mar 10, 2023 15.33 16.71 14.49 15.73 4,947 -0.02(-0.15%)
Mar 09, 2023 15.75 17.85 15.12 15.75 22,813 +1.79(+12.78%)
Mar 08, 2023 14.28 14.28 13.56 13.96 1,584 -0.21(-1.48%)
Mar 07, 2023 14.07 14.60 13.28 14.18 7,246 +1.02(+7.79%)
Mar 06, 2023 13.02 13.23 12.91 13.15 1,567 +0.28(+2.17%)
Mar 03, 2023 13.86 13.86 12.81 12.87 1,595 -0.20(-1.51%)
Mar 02, 2023 12.60 13.65 12.60 13.07 1,065 -0.16(-1.22%)
Mar 01, 2023 12.81 13.53 12.89 13.23 1,491 -0.30(-2.25%)
Feb 28, 2023 14.28 14.28 13.23 13.53 1,625 -0.28(-2.05%)
Feb 27, 2023 13.99 14.28 12.94 13.82 3,794 +0.50(+3.72%)
Feb 24, 2023 13.23 13.60 12.69 13.32 1,503 +0.07(+0.54%)
Feb 23, 2023 14.28 14.28 13.23 13.25 2,296 -0.40(-2.94%)
Feb 22, 2023 13.48 14.68 13.23 13.65 1,407 -0.10(-0.75%)
Feb 21, 2023 13.67 14.70 13.66 13.76 3,450 -0.46(-3.21%)
Feb 17, 2023 14.06 14.38 14.06 14.21 2,210 -0.13(-0.94%)
Feb 16, 2023 14.70 14.91 14.11 14.35 5,789 -0.08(-0.55%)
Feb 15, 2023 14.28 14.99 14.12 14.42 977 +0.29(+2.08%)
Feb 14, 2023 14.22 14.68 13.86 14.13 1,844 +0.14(+1.02%)
Feb 13, 2023 14.07 14.70 13.86 13.99 3,820 -0.48(-3.30%)
Feb 10, 2023 14.91 15.12 14.28 14.46 1,695 -0.19(-1.32%)
Feb 09, 2023 14.41 15.38 14.38 14.66 3,652 +0.06(+0.43%)
Feb 08, 2023 14.91 15.19 14.49 14.60 1,591 +0.11(+0.72%)
Feb 07, 2023 14.87 15.33 13.86 14.49 9,233 -0.84(-5.48%)
Feb 06, 2023 15.96 16.71 14.25 15.33 10,514 -0.74(-4.59%)
Feb 03, 2023 16.70 16.80 15.96 16.07 4,355 -0.10(-0.64%)
Feb 02, 2023 16.49 16.80 15.92 16.17 3,902 -0.21(-1.28%)
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.