Skip to main content

Kaival Brands Innovations Group (NQ: KAVL )

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9800 1.095 0.9595 1.020 187,460 +0.02(+2.00%)
Oct 31, 2024 0.9700 1.010 0.9000 1.000 103,183 +0.02(+1.52%)
Oct 30, 2024 0.9200 1.030 0.8802 0.9850 256,985 +0.05(+5.42%)
Oct 29, 2024 0.9400 0.9890 0.9100 0.9344 114,496 -0.05(-5.52%)
Oct 28, 2024 0.9700 1.040 0.9100 0.9890 287,193 -0.02(-2.33%)
Oct 25, 2024 0.9900 1.040 0.9492 1.013 268,587 +0.06(+6.58%)
Oct 24, 2024 0.8900 1.000 0.8321 0.9501 590,540 +0.10(+11.76%)
Oct 23, 2024 0.9100 0.9200 0.8325 0.8501 182,098 -0.08(-8.78%)
Oct 22, 2024 0.8909 0.9387 0.8753 0.9319 131,221 +0.02(+2.62%)
Oct 21, 2024 0.9200 0.9200 0.8610 0.9081 204,882 +0.01(+0.91%)
Oct 18, 2024 0.8003 0.9172 0.8003 0.8999 208,176 +0.04(+5.25%)
Oct 17, 2024 0.8350 0.9280 0.8350 0.8550 258,650 +0.03(+4.00%)
Oct 16, 2024 0.8302 0.8302 0.8003 0.8221 128,521 -0.01(-0.96%)
Oct 15, 2024 0.8693 0.9200 0.8108 0.8301 183,423 -0.07(-7.38%)
Oct 14, 2024 0.8473 0.9000 0.8200 0.8962 205,440 +0.04(+4.22%)
Oct 11, 2024 0.9050 0.9200 0.8404 0.8599 317,904 -0.06(-6.62%)
Oct 10, 2024 0.9425 0.9447 0.9000 0.9209 102,195 -0.00(-0.17%)
Oct 09, 2024 1.000 1.040 0.9200 0.9225 252,013 -0.08(-7.75%)
Oct 08, 2024 1.030 1.030 1.000 1.000 154,863 -0.03(-2.91%)
Oct 07, 2024 1.060 1.100 1.010 1.030 114,405 -0.02(-1.90%)
Oct 04, 2024 1.100 1.110 1.050 1.050 217,258 -0.06(-5.41%)
Oct 03, 2024 1.030 1.110 0.9970 1.110 237,455 +0.11(+11.33%)
Oct 02, 2024 1.060 1.070 0.9600 0.9970 246,600 -0.03(-3.20%)
Oct 01, 2024 1.120 1.130 0.9800 1.030 386,196 -0.09(-8.04%)
Sep 30, 2024 1.140 1.180 1.090 1.120 469,894 -0.03(-2.61%)
Sep 27, 2024 1.140 1.211 1.050 1.150 528,519 +0.06(+5.50%)
Sep 26, 2024 1.040 1.190 0.8895 1.090 1,499,476 -0.01(-0.91%)
Sep 25, 2024 1.140 1.250 0.9700 1.100 2,334,854 -0.07(-5.98%)
Sep 24, 2024 1.320 1.340 1.100 1.170 6,535,980 -0.18(-13.33%)
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%)
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.