Skip to main content

Kaival Brands Innovations Group Inc (NQ: KAVL )

2.177 -0.003 (-0.12%)
Streaming Delayed Price Updated: 12:38 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.52(+1668.21%)
Jan 24, 2024 0.1371 0.1530 0.1290 0.1510 794,539 +0.02(+11.77%)
Jan 23, 2024 0.1400 0.1415 0.1200 0.1351 686,733 -0.01(-6.18%)
Jan 22, 2024 0.1800 0.1850 0.1407 0.1440 716,039 -0.04(-23.16%)
Jan 19, 2024 0.1852 0.1880 0.1801 0.1874 18,114 +0.00(+2.40%)
Jan 18, 2024 0.1800 0.2149 0.1800 0.1830 98,709 -0.01(-7.11%)
Jan 17, 2024 0.1850 0.1975 0.1800 0.1970 69,701 +0.01(+5.07%)
Jan 16, 2024 0.1950 0.2150 0.1850 0.1875 117,638 -0.01(-3.10%)
Jan 12, 2024 0.1900 0.2056 0.1900 0.1935 57,200 +0.00(+0.52%)
Jan 11, 2024 0.2068 0.2069 0.1905 0.1925 85,704 -0.01(-3.75%)
Jan 10, 2024 0.2000 0.2099 0.1951 0.2000 46,270 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.1952 0.2000 77,241 -0.00(-0.30%)
Jan 08, 2024 0.2101 0.2250 0.1967 0.2006 125,388 -0.02(-7.09%)
Jan 05, 2024 0.2200 0.2300 0.2156 0.2159 143,906 +0.00(+0.61%)
Jan 04, 2024 0.2125 0.2163 0.2125 0.2146 91,008 -0.00(-0.88%)
Jan 03, 2024 0.1900 0.2198 0.1900 0.2165 133,688 -0.00(-0.32%)
Jan 02, 2024 0.2401 0.2401 0.2047 0.2172 208,556 +0.02(+8.06%)
Dec 29, 2023 0.2040 0.2200 0.2000 0.2010 389,364 +0.01(+4.15%)
Dec 28, 2023 0.1800 0.2030 0.1775 0.1930 315,813 +0.02(+9.10%)
Dec 27, 2023 0.1900 0.1891 0.1716 0.1769 129,632 -0.01(-6.45%)
Dec 26, 2023 0.1800 0.1988 0.1800 0.1891 281,910 +0.01(+5.00%)
Dec 22, 2023 0.1900 0.1900 0.1698 0.1801 244,169 -0.00(-0.66%)
Dec 21, 2023 0.1800 0.1908 0.1753 0.1813 353,067 +0.01(+7.92%)
Dec 20, 2023 0.1590 0.1770 0.1590 0.1680 424,290 +0.01(+5.66%)
Dec 19, 2023 0.1525 0.1601 0.1500 0.1590 446,685 -0.00(-0.63%)
Dec 18, 2023 0.1700 0.1875 0.1511 0.1600 633,076 -0.02(-9.60%)
Dec 15, 2023 0.1775 0.1938 0.1770 0.1770 449,853 -0.01(-4.32%)
Dec 14, 2023 0.2020 0.2095 0.1775 0.1850 919,830 -0.01(-6.33%)
Dec 13, 2023 0.1870 0.2050 0.1706 0.1975 764,824 +0.01(+6.81%)
Dec 12, 2023 0.2353 0.2382 0.1800 0.1849 5,841,953 -0.06(-24.53%)
Dec 11, 2023 0.2400 0.2606 0.2100 0.2450 1,341,604 +0.01(+2.51%)
Dec 08, 2023 0.3200 0.3200 0.2301 0.2390 1,662,479 -0.08(-25.55%)
Dec 07, 2023 0.3200 0.3510 0.2700 0.3210 8,452,697 +0.05(+16.94%)
Dec 06, 2023 0.3000 0.3128 0.2550 0.2745 1,048,087 -0.00(-1.19%)
Dec 05, 2023 0.2487 0.2784 0.2487 0.2778 67,029 +0.02(+8.14%)
Dec 04, 2023 0.2600 0.2650 0.2230 0.2569 260,837 +0.01(+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.