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

Kaival Brands Innovations Group (NQ: KAVL )

1.350 +0.770 (+132.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
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%)
Aug 01, 2024 0.9700 0.9782 0.8354 0.8500 504,814 -0.11(-11.09%)
Jul 31, 2024 1.090 1.110 0.9200 0.9560 717,593 -0.12(-11.48%)
Jul 30, 2024 1.110 1.120 1.060 1.080 299,784 -0.02(-1.82%)
Jul 29, 2024 1.150 1.150 1.070 1.100 199,768 -0.03(-2.65%)
Jul 26, 2024 1.140 1.160 1.090 1.130 266,119 +0.02(+1.80%)
Jul 25, 2024 1.120 1.140 1.060 1.110 362,094 +0.00(+0.00%)
Jul 24, 2024 1.110 1.149 1.100 1.110 333,965 -0.04(-3.48%)
Jul 23, 2024 1.130 1.200 1.110 1.150 356,470 +0.04(+3.60%)
Jul 22, 2024 1.160 1.170 1.100 1.110 437,320 -0.04(-3.48%)
Jul 19, 2024 1.200 1.220 1.125 1.150 679,159 -0.08(-6.50%)
Jul 18, 2024 1.270 1.290 1.220 1.230 414,055 -0.03(-2.38%)
Jul 17, 2024 1.310 1.310 1.240 1.260 609,650 -0.05(-3.82%)
Jul 16, 2024 1.320 1.330 1.280 1.310 519,550 -0.01(-0.76%)
Jul 15, 2024 1.330 1.400 1.300 1.320 632,926 +0.00(+0.00%)
Jul 12, 2024 1.340 1.349 1.260 1.320 700,488 -0.05(-3.65%)
Jul 11, 2024 1.420 1.490 1.290 1.370 1,582,702 -0.11(-7.43%)
Jul 10, 2024 1.270 1.520 1.220 1.480 3,591,069 +0.18(+13.85%)
Jul 09, 2024 1.290 1.370 1.230 1.300 742,355 +0.02(+1.56%)
Jul 08, 2024 1.280 1.300 1.210 1.280 598,974 +0.02(+1.59%)
Jul 05, 2024 1.310 1.330 1.250 1.260 864,314 -0.09(-6.67%)
Jul 03, 2024 1.420 1.440 1.300 1.350 1,114,337 -0.03(-2.17%)
Jul 02, 2024 1.400 1.480 1.320 1.380 1,038,343 -0.12(-8.00%)
Jul 01, 2024 1.530 1.550 1.420 1.500 1,207,179 -0.02(-1.64%)
Jun 28, 2024 1.580 1.740 1.454 1.525 2,262,086 -0.08(-4.69%)
Jun 27, 2024 1.420 1.690 1.400 1.600 3,608,428 +0.07(+4.58%)
Jun 26, 2024 1.400 1.750 1.320 1.530 7,557,989 +0.19(+14.18%)
Jun 25, 2024 1.440 1.550 1.250 1.340 12,574,495 +0.13(+10.74%)
Jun 24, 2024 1.300 1.320 1.180 1.210 1,683,652 -0.04(-3.20%)
Jun 21, 2024 1.375 1.670 1.180 1.250 4,922,102 -1.62(-56.45%)
Jun 20, 2024 3.310 3.700 2.690 2.870 1,300,028 -1.63(-36.22%)
Jun 18, 2024 4.190 4.500 2.800 4.500 1,226,477 +0.32(+7.66%)
Jun 17, 2024 3.980 4.680 3.800 4.180 4,156,230 -1.78(-29.87%)
Jun 14, 2024 4.160 8.370 3.500 5.960 70,987,944 +4.60(+338.24%)
Jun 13, 2024 1.990 2.019 1.293 1.360 642,343 -0.62(-31.31%)
Jun 12, 2024 1.470 3.100 1.450 1.980 5,873,070 +0.50(+33.78%)
Jun 11, 2024 1.620 1.620 1.420 1.480 59,974 -0.12(-7.50%)
Jun 10, 2024 1.610 1.670 1.570 1.600 41,825 +0.01(+0.63%)
Jun 07, 2024 1.800 1.800 1.540 1.590 57,746 -0.07(-4.22%)
Jun 06, 2024 1.760 2.190 1.590 1.660 140,316 -0.06(-3.49%)
Jun 05, 2024 1.390 1.750 1.394 1.720 153,971 +0.33(+23.74%)
Jun 04, 2024 1.480 1.490 1.380 1.390 54,722 -0.09(-6.08%)
Jun 03, 2024 1.140 1.530 1.140 1.480 157,571 +0.25(+20.33%)
May 31, 2024 1.370 1.450 1.030 1.230 200,612 -0.02(-1.60%)
May 30, 2024 1.520 1.574 1.230 1.250 205,851 -0.33(-20.89%)
May 29, 2024 1.680 1.690 1.560 1.580 71,463 -0.08(-4.82%)
May 28, 2024 1.670 1.750 1.580 1.660 88,018 -0.07(-4.05%)
May 24, 2024 1.710 1.845 1.710 1.730 52,157 -0.05(-2.81%)
May 23, 2024 1.880 2.011 1.700 1.780 66,252 -0.18(-9.18%)
May 22, 2024 2.240 2.300 1.880 1.960 134,660 -0.38(-16.06%)
May 21, 2024 2.390 2.490 2.310 2.335 35,357 -0.08(-3.11%)
May 20, 2024 3.060 3.160 2.400 2.410 101,211 -0.71(-22.76%)
May 17, 2024 3.150 3.281 2.842 3.120 80,978 -0.03(-0.95%)
May 16, 2024 3.210 3.402 3.000 3.150 52,983 -0.06(-1.87%)
May 15, 2024 3.170 3.280 3.080 3.210 26,952 -0.05(-1.53%)
May 14, 2024 3.560 3.588 3.150 3.260 45,302 -0.35(-9.70%)
May 13, 2024 3.720 3.800 3.529 3.610 16,418 -0.11(-2.96%)
May 10, 2024 3.690 3.850 3.620 3.720 13,111 -0.01(-0.27%)
May 09, 2024 3.580 3.780 3.560 3.730 31,769 +0.19(+5.37%)
May 08, 2024 3.690 3.751 3.512 3.540 21,528 -0.22(-5.85%)
May 07, 2024 4.000 4.205 3.754 3.760 84,915 -0.34(-8.29%)
May 06, 2024 4.720 4.720 4.050 4.100 124,245 -0.64(-13.50%)
May 03, 2024 4.770 4.930 4.610 4.740 43,684 -0.03(-0.63%)
May 02, 2024 4.170 5.035 4.170 4.770 128,396 +0.15(+3.25%)
May 01, 2024 3.950 5.210 3.710 4.620 513,416 +0.17(+3.82%)
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%)
Mar 01, 2024 1.840 2.149 1.760 2.040 45,541 +0.15(+7.94%)
Feb 29, 2024 1.810 1.900 1.685 1.890 61,157 +0.04(+2.16%)
Feb 28, 2024 1.900 1.900 1.721 1.850 32,877 +0.00(+0.00%)
Feb 27, 2024 1.910 1.946 1.844 1.850 12,339 -0.12(-6.09%)
Feb 26, 2024 2.050 2.208 1.820 1.970 40,952 -0.13(-6.19%)
Feb 23, 2024 2.090 2.400 2.070 2.100 48,435 -0.11(-4.98%)
Feb 22, 2024 2.250 2.250 2.150 2.210 11,025 +0.03(+1.15%)
Feb 21, 2024 2.120 2.300 2.120 2.185 9,171 -0.11(-4.59%)
Feb 20, 2024 2.380 2.380 2.120 2.290 71,856 -0.12(-5.18%)
Feb 16, 2024 2.510 2.510 2.340 2.415 24,933 -0.19(-7.47%)
Feb 15, 2024 2.680 2.749 2.508 2.610 21,250 -0.06(-2.25%)
Feb 14, 2024 2.720 2.954 2.600 2.670 20,647 -0.12(-4.30%)
Feb 13, 2024 2.670 2.932 2.670 2.790 33,893 +0.07(+2.57%)
Feb 12, 2024 2.670 2.929 2.600 2.720 82,958 -0.02(-0.73%)
Feb 09, 2024 2.750 2.980 2.560 2.740 104,635 +0.04(+1.48%)
Feb 08, 2024 2.690 2.880 2.615 2.700 28,964 -0.03(-1.10%)
Feb 07, 2024 2.530 2.850 2.530 2.730 80,663 +0.20(+7.90%)
Feb 06, 2024 2.650 2.910 2.500 2.530 36,838 -0.15(-5.59%)
Feb 05, 2024 2.610 2.900 2.550 2.680 72,337 -0.09(-3.42%)
Feb 02, 2024 2.860 2.950 2.775 2.775 12,598 -0.25(-8.11%)
Feb 01, 2024 2.980 3.240 2.820 3.020 53,909 -0.08(-2.71%)
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%)
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.