Kaival Brands Innovations Group Inc (KAVL) Historical Stock Data
2.90 ↑0.09 (3.20%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KAVL is up 0.09% a day on average. There have been 12 days where Kaival Brands Innovations Group Inc closed green and 18 days where KAVL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.05 | 2.20 | 14.67K |
2024-03-13 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.00 | 2.45 | 116.28K |
2024-03-12 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.04 | 2.12 | 7.56K |
2024-03-11 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.05 | 2.15 | 2.23K |
2024-03-08 | 2.22 | 2.15 | ↓$0.07 (-3.15%) | 2.05 | 2.22 | 15.02K |
2024-03-07 | 1.91 | 2.25 | ↑$0.34 (17.80%) | 1.91 | 2.34 | 60.81K |
2024-03-06 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.86 | 2.01 | 2.97K |
2024-03-05 | 1.95 | 1.86 | ↓$0.09 (-4.62%) | 1.86 | 2.01 | 6.23K |
2024-03-04 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.93 | 2.08 | 9.58K |
2024-03-01 | 1.84 | 2.04 | ↑$0.20 (10.87%) | 1.76 | 2.15 | 45.54K |
2024-02-29 | 1.81 | 1.89 | ↑$0.08 (4.66%) | 1.69 | 1.90 | 61.16K |
2024-02-28 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.72 | 1.90 | 32.89K |
2024-02-27 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.84 | 1.95 | 12.34K |
2024-02-26 | 2.05 | 1.97 | ↓$0.08 (-3.90%) | 1.82 | 2.21 | 41.13K |
2024-02-23 | 2.09 | 2.10 | ↑$0.01 (0.48%) | 2.07 | 2.40 | 48.43K |
2024-02-22 | 2.25 | 2.21 | ↓$0.04 (-1.78%) | 2.15 | 2.25 | 11.03K |
2024-02-21 | 2.12 | 2.18 | ↑$0.06 (3.06%) | 2.12 | 2.30 | 9.17K |
2024-02-20 | 2.38 | 2.29 | ↓$0.09 (-3.78%) | 2.12 | 2.38 | 71.86K |
2024-02-16 | 2.51 | 2.42 | ↓$0.09 (-3.78%) | 2.34 | 2.51 | 24.81K |
2024-02-15 | 2.68 | 2.61 | ↓$0.07 (-2.61%) | 2.51 | 2.75 | 21.25K |
Create an account or log in to view more rows.
$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
$KAVL very normal lol sike
$KAVL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$KAVL going green