Kaival Brands Innovations Group Inc (KAVL) Historical Stock Data
4.04 ↑0.46 (12.85%)
As of April 26, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, KAVL is up 3.10% a day on average. There have been 16 days where Kaival Brands Innovations Group Inc closed green and 14 days where KAVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.58 | 4.04 | ↑$0.46 (12.85%) | 3.47 | 4.12 | 186.02K |
| 2024-04-25 | 3.45 | 3.58 | ↑$0.13 (3.77%) | 3.40 | 3.75 | 168.81K |
| 2024-04-24 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.44 | 3.78 | 224.13K |
| 2024-04-23 | 3.46 | 3.64 | ↑$0.18 (5.20%) | 3.41 | 3.93 | 276.49K |
| 2024-04-22 | 3.52 | 3.46 | ↓$0.06 (-1.70%) | 3.35 | 3.88 | 270.46K |
| 2024-04-19 | 3.80 | 3.73 | ↓$0.07 (-1.84%) | 3.45 | 4.39 | 713.17K |
| 2024-04-18 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.21 | 3.80 | 347.48K |
| 2024-04-17 | 4.18 | 3.40 | ↓$0.78 (-18.66%) | 3.25 | 4.65 | 748.61K |
| 2024-04-16 | 5.78 | 4.26 | ↓$1.52 (-26.30%) | 4.12 | 6.14 | 2.17M |
| 2024-04-15 | 2.77 | 6.30 | ↑$3.53 (127.44%) | 2.65 | 9.69 | 44.31M |
| 2024-04-12 | 3.17 | 2.67 | ↓$0.50 (-15.77%) | 2.45 | 3.17 | 156K |
| 2024-04-11 | 2.83 | 2.95 | ↑$0.12 (4.24%) | 2.52 | 3.06 | 367.55K |
| 2024-04-10 | 2.41 | 2.65 | ↑$0.24 (9.96%) | 2.39 | 2.70 | 126.72K |
| 2024-04-09 | 2.57 | 2.48 | ↓$0.09 (-3.50%) | 2.31 | 2.70 | 65.72K |
| 2024-04-08 | 2.64 | 2.61 | ↓$0.03 (-1.14%) | 2.55 | 2.75 | 67.78K |
| 2024-04-05 | 2.70 | 2.71 | ↑$0.01 (0.37%) | 2.66 | 2.99 | 75.93K |
| 2024-04-04 | 3.35 | 2.78 | ↓$0.57 (-17.01%) | 2.65 | 3.50 | 194.22K |
| 2024-04-03 | 3.26 | 3.38 | ↑$0.12 (3.68%) | 3.00 | 3.74 | 359.51K |
| 2024-04-02 | 2.89 | 3.16 | ↑$0.27 (9.34%) | 2.80 | 3.26 | 147.04K |
| 2024-04-01 | 2.96 | 3.02 | ↑$0.06 (2.03%) | 2.73 | 3.49 | 373.77K |
| 2024-03-28 | 2.78 | 2.90 | ↑$0.12 (4.32%) | 2.75 | 3.09 | 167.67K |
| 2024-03-27 | 2.83 | 2.81 | ↓$0.02 (-0.71%) | 2.68 | 3.11 | 332.06K |
| 2024-03-26 | 3.10 | 3.25 | ↑$0.15 (4.84%) | 2.64 | 3.37 | 1.18M |
| 2024-03-25 | 2.83 | 2.98 | ↑$0.15 (5.30%) | 2.60 | 3.05 | 501.22K |
| 2024-03-22 | 2.81 | 2.94 | ↑$0.13 (4.63%) | 2.45 | 3.04 | 1.62M |
| 2024-03-21 | 2.23 | 2.91 | ↑$0.68 (30.49%) | 2.22 | 3.89 | 97.47M |
| 2024-03-20 | 1.58 | 1.33 | ↓$0.25 (-15.82%) | 1.11 | 1.58 | 57.84K |
| 2024-03-19 | 1.65 | 1.50 | ↓$0.15 (-9.09%) | 1.41 | 1.68 | 50.58K |
| 2024-03-18 | 2.17 | 1.70 | ↓$0.47 (-21.52%) | 1.65 | 2.17 | 67.16K |
| 2024-03-15 | 2.10 | 2.05 | ↓$0.05 (-2.38%) | 2.04 | 2.35 | 38.95K |
Create an account or log in to view more rows.
$KAVL has just been halted from trading due to volatility.
$KAVL has just been halted from trading due to volatility.
$KAVL has just been halted from trading due to volatility.
$KAVL has just been halted from trading.
$KAVL cup and handle dont play
$KAVL the redness has arrived
$KAVL ready to explode
$KAVL fake wall lets break it
$KAVL Beautiful!! 😀
$KAVL always with good potential for a long term Hodl