Kaival Brands Innovations Group Inc (KAVL) Historical Stock Data

0.48 ↓0.01 (-1.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KAVL is down -0.10% a day on average. There have been 14 days where Kaival Brands Innovations Group Inc closed green and 16 days where KAVL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.47	0.48	↑$0.01 (1.12%)	0.47	0.51	39.50K
2025-12-03	0.47	0.49	↑$0.02 (4.58%)	0.47	0.50	15.62K
2025-12-02	0.50	0.47	↓$0.03 (-5.86%)	0.47	0.50	5.93K
2025-12-01	0.47	0.48	↑$0.01 (3.18%)	0.47	0.50	5.45K
2025-11-28	0.46	0.50	↑$0.04 (9.18%)	0.46	0.50	13.64K
2025-11-26	0.49	0.49	↓$0.00 (-0.22%)	0.48	0.50	33.44K
2025-11-25	0.47	0.48	↑$0.02 (3.23%)	0.47	0.49	16.74K
2025-11-24	0.47	0.47	↓$0.01 (-1.75%)	0.46	0.48	9.59K
2025-11-21	0.46	0.46	↑$0.00 (0.43%)	0.46	0.48	30.48K
2025-11-20	0.47	0.47	↓$0.00 (-0.36%)	0.46	0.50	80.60K
2025-11-19	0.47	0.48	↑$0.01 (3.00%)	0.47	0.50	40K
2025-11-18	0.46	0.48	↑$0.02 (3.59%)	0.46	0.49	45.56K
2025-11-17	0.47	0.46	↓$0.02 (-3.65%)	0.45	0.49	177.03K
2025-11-14	0.56	0.49	↓$0.07 (-12.50%)	0.48	0.58	123.08K
2025-11-13	0.56	0.58	↑$0.02 (3.57%)	0.53	0.59	139.16K
2025-11-12	0.56	0.57	↑$0.01 (2.29%)	0.55	0.60	40.88K
2025-11-11	0.52	0.56	↑$0.04 (6.73%)	0.51	0.56	140.17K
2025-11-10	0.54	0.52	↓$0.02 (-4.37%)	0.51	0.57	167.64K
2025-11-07	0.51	0.53	↑$0.02 (4.61%)	0.51	0.55	22.53K
2025-11-06	0.52	0.52	↑$0.01 (1.34%)	0.51	0.55	87.54K
2025-11-05	0.52	0.53	↑$0.01 (1.93%)	0.51	0.55	12.26K
2025-11-04	0.52	0.51	↓$0.00 (-0.91%)	0.50	0.53	57.22K
2025-11-03	0.57	0.54	↓$0.03 (-5.44%)	0.52	0.58	132.29K
2025-10-31	0.58	0.58	↓$0.00 (-0.38%)	0.54	0.58	32.92K
2025-10-30	0.55	0.55	↓$0.01 (-1.07%)	0.53	0.58	69.32K
2025-10-29	0.61	0.57	↓$0.04 (-5.94%)	0.55	0.61	84.45K
2025-10-28	0.60	0.58	↓$0.02 (-2.97%)	0.56	0.61	57.70K
2025-10-27	0.61	0.60	↓$0.01 (-1.96%)	0.59	0.62	28.89K
2025-10-24	0.63	0.61	↓$0.02 (-2.78%)	0.60	0.63	82.87K
2025-10-23	0.63	0.62	↓$0.01 (-1.51%)	0.60	0.65	118.59K