Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

0.8033 -0.0257 (-3.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.8100 0.8270 0.7900 0.8033 60,221 -0.03(-3.10%)
Nov 20, 2024 0.8800 0.9100 0.8000 0.8290 175,614 -0.06(-6.84%)
Nov 19, 2024 0.8800 0.9100 0.8750 0.8899 79,023 -0.00(-0.24%)
Nov 18, 2024 0.9100 0.9749 0.8803 0.8920 131,909 -0.05(-5.11%)
Nov 15, 2024 0.9400 0.9400 0.9000 0.9400 100,545 +0.02(+2.17%)
Nov 14, 2024 0.9408 0.9700 0.9129 0.9200 57,813 -0.03(-3.16%)
Nov 13, 2024 0.9200 0.9700 0.9000 0.9500 167,500 +0.00(+0.01%)
Nov 12, 2024 0.9000 0.9600 0.9000 0.9499 104,990 +0.02(+2.14%)
Nov 11, 2024 0.9058 0.9800 0.8900 0.9300 148,397 +0.04(+4.38%)
Nov 08, 2024 0.9000 0.9199 0.8700 0.8910 109,232 -0.00(-0.45%)
Nov 07, 2024 0.9000 0.9652 0.8525 0.8950 136,455 -0.02(-1.65%)
Nov 06, 2024 0.9400 0.9999 0.9000 0.9100 256,796 -0.08(-8.08%)
Nov 05, 2024 1.030 1.030 0.9450 0.9900 71,681 -0.02(-1.98%)
Nov 04, 2024 1.050 1.050 0.9752 1.010 153,126 -0.01(-0.98%)
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 591,795 +0.10(+11.76%)
Oct 23, 2024 0.9100 0.9200 0.8325 0.8501 184,398 -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 1.050 231,163 -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.