Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,076.50 -13.50 (-0.33%) Dow Futures
34,067.00 -89.00 (-0.26%) Nasdaq Futures
12,087.75 -64.25 (-0.53%) Russell 2000 Futures
1,934.20 -5.20 (-0.27%) Crude Oil
79.06 +0.19 (+0.24%) Gold
1,941.00 -4.30 (-0.22%)
Kaival Brands Innovations Group, Inc. (KAVL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 03:50PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 0.7725 | 0.7950 | 0.7700 | 0.7757 | 0.7757 | 62,925 |
| Jan 30, 2023 | 0.8200 | 0.8200 | 0.7630 | 0.7720 | 0.7720 | 112,400 |
| Jan 27, 2023 | 0.8100 | 0.8280 | 0.7900 | 0.8200 | 0.8200 | 89,100 |
| Jan 26, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8250 | 0.8250 | 53,900 |
| Jan 25, 2023 | 0.8400 | 0.8600 | 0.8290 | 0.8500 | 0.8500 | 37,100 |
| Jan 24, 2023 | 0.8430 | 0.8700 | 0.8380 | 0.8700 | 0.8700 | 43,800 |
| Jan 23, 2023 | 0.8680 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 49,400 |
| Jan 20, 2023 | 0.8860 | 0.9000 | 0.8550 | 0.9000 | 0.9000 | 18,900 |
| Jan 19, 2023 | 0.9000 | 0.9000 | 0.8540 | 0.8900 | 0.8900 | 31,900 |
| Jan 18, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8960 | 0.8960 | 25,500 |
| Jan 17, 2023 | 0.9000 | 0.9000 | 0.8350 | 0.9000 | 0.9000 | 34,700 |
| Jan 13, 2023 | 0.8380 | 0.8800 | 0.8300 | 0.8520 | 0.8520 | 46,900 |
| Jan 12, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8640 | 0.8640 | 46,800 |
| Jan 11, 2023 | 0.8720 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 55,100 |
| Jan 10, 2023 | 0.8600 | 0.9090 | 0.8500 | 0.8820 | 0.8820 | 33,500 |
| Jan 09, 2023 | 0.8620 | 0.9050 | 0.8600 | 0.8620 | 0.8620 | 45,600 |
| Jan 06, 2023 | 0.9100 | 0.9200 | 0.8610 | 0.8610 | 0.8610 | 33,000 |
| Jan 05, 2023 | 0.8900 | 0.9100 | 0.7900 | 0.8850 | 0.8850 | 74,600 |
| Jan 04, 2023 | 0.9500 | 0.9500 | 0.8100 | 0.9100 | 0.9100 | 30,500 |
| Jan 03, 2023 | 0.8980 | 0.9850 | 0.8500 | 0.9000 | 0.9000 | 68,100 |
| Dec 30, 2022 | 0.9220 | 0.9300 | 0.8670 | 0.8980 | 0.8980 | 62,600 |
| Dec 29, 2022 | 1.0000 | 1.0000 | 0.9290 | 0.9500 | 0.9500 | 74,000 |
| Dec 28, 2022 | 0.8930 | 1.0000 | 0.8500 | 0.9800 | 0.9800 | 79,200 |
| Dec 27, 2022 | 0.7830 | 1.0300 | 0.7830 | 0.8960 | 0.8960 | 221,400 |
| Dec 23, 2022 | 0.7750 | 0.8090 | 0.7740 | 0.7830 | 0.7830 | 55,400 |
| Dec 22, 2022 | 0.7990 | 0.8000 | 0.7500 | 0.7950 | 0.7950 | 126,700 |
| Dec 21, 2022 | 0.7800 | 0.7910 | 0.7300 | 0.7400 | 0.7400 | 103,300 |
| Dec 20, 2022 | 0.8290 | 0.8400 | 0.7840 | 0.7910 | 0.7910 | 90,900 |
| Dec 19, 2022 | 0.9000 | 0.9400 | 0.8100 | 0.8550 | 0.8550 | 102,800 |
| Dec 16, 2022 | 0.9300 | 0.9700 | 0.8940 | 0.8940 | 0.8940 | 119,500 |
| Dec 15, 2022 | 0.9900 | 1.0400 | 0.9120 | 0.9120 | 0.9120 | 110,200 |
| Dec 14, 2022 | 0.9900 | 1.0350 | 0.9900 | 0.9900 | 0.9900 | 54,800 |
| Dec 13, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 50,200 |
| Dec 12, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 32,700 |
| Dec 09, 2022 | 1.0200 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 71,000 |
| Dec 08, 2022 | 1.0400 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 79,000 |
| Dec 07, 2022 | 1.0000 | 1.0600 | 0.9990 | 1.0400 | 1.0400 | 90,300 |
| Dec 06, 2022 | 1.0100 | 1.0300 | 0.9080 | 0.9850 | 0.9850 | 112,200 |
| Dec 05, 2022 | 1.0600 | 1.0980 | 1.0200 | 1.0300 | 1.0300 | 49,700 |
| Dec 02, 2022 | 1.0400 | 1.1000 | 1.0300 | 1.0750 | 1.0750 | 88,800 |
| Dec 01, 2022 | 1.0300 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 49,300 |
| Nov 30, 2022 | 1.0300 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 70,500 |
| Nov 29, 2022 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 70,400 |
| Nov 28, 2022 | 1.0200 | 1.0420 | 1.0100 | 1.0200 | 1.0200 | 47,200 |
| Nov 25, 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 22,900 |
| Nov 23, 2022 | 1.0200 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 88,300 |
| Nov 22, 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 33,300 |
| Nov 21, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 43,300 |
| Nov 18, 2022 | 1.0600 | 1.0710 | 1.0500 | 1.0500 | 1.0500 | 43,200 |
| Nov 17, 2022 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 51,600 |
| Nov 16, 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 53,600 |
| Nov 15, 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 136,000 |
| Nov 14, 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 71,100 |
| Nov 11, 2022 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 86,100 |
| Nov 10, 2022 | 1.0100 | 1.0800 | 0.9900 | 1.0400 | 1.0400 | 45,400 |
| Nov 09, 2022 | 1.0500 | 1.0600 | 0.9600 | 0.9870 | 0.9870 | 131,500 |
| Nov 08, 2022 | 1.0800 | 1.0860 | 1.0300 | 1.0800 | 1.0800 | 88,100 |
| Nov 07, 2022 | 1.1200 | 1.1290 | 1.0700 | 1.0800 | 1.0800 | 65,200 |
| Nov 04, 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 48,500 |
| Nov 03, 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 31,600 |
| Nov 02, 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 114,200 |
| Nov 01, 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 40,200 |
| Oct 31, 2022 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 102,400 |
| Oct 28, 2022 | 1.1300 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 57,500 |
| Oct 27, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 55,000 |
| Oct 26, 2022 | 1.1400 | 1.1840 | 1.1300 | 1.1400 | 1.1400 | 61,000 |
| Oct 25, 2022 | 1.1500 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 176,500 |
| Oct 24, 2022 | 1.1500 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 179,500 |
| Oct 21, 2022 | 1.1500 | 1.2100 | 1.1350 | 1.1500 | 1.1500 | 280,000 |
| Oct 20, 2022 | 1.2400 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 440,300 |
| Oct 19, 2022 | 1.6800 | 1.6880 | 1.1200 | 1.2300 | 1.2300 | 1,275,900 |
| Oct 18, 2022 | 1.4500 | 1.6800 | 1.4000 | 1.6000 | 1.6000 | 1,481,400 |
| Oct 17, 2022 | 1.2000 | 1.4400 | 1.1970 | 1.4300 | 1.4300 | 742,600 |
| Oct 14, 2022 | 1.1300 | 1.2300 | 1.1100 | 1.2000 | 1.2000 | 142,200 |
| Oct 13, 2022 | 1.1300 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 158,700 |
| Oct 12, 2022 | 1.0600 | 1.2500 | 1.0530 | 1.1900 | 1.1900 | 320,000 |
| Oct 11, 2022 | 1.0400 | 1.0870 | 1.0200 | 1.0600 | 1.0600 | 68,800 |
| Oct 10, 2022 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 31,200 |
| Oct 07, 2022 | 1.0690 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 53,900 |
| Oct 06, 2022 | 1.0700 | 1.0900 | 1.0120 | 1.0900 | 1.0900 | 73,100 |
| Oct 05, 2022 | 1.0500 | 1.0520 | 1.0000 | 1.0200 | 1.0200 | 62,800 |
| Oct 04, 2022 | 1.1000 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 68,100 |
| Oct 03, 2022 | 0.9940 | 1.1200 | 0.9900 | 1.0900 | 1.0900 | 110,200 |
| Sep 30, 2022 | 0.9990 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 64,300 |
| Sep 29, 2022 | 1.0400 | 1.0500 | 0.9500 | 1.0300 | 1.0300 | 112,000 |
| Sep 28, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 53,900 |
| Sep 27, 2022 | 1.0400 | 1.0730 | 0.9770 | 1.0200 | 1.0200 | 112,300 |
| Sep 26, 2022 | 1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 88,900 |
| Sep 23, 2022 | 1.0600 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 113,200 |
| Sep 22, 2022 | 1.1710 | 1.1710 | 1.0600 | 1.0750 | 1.0750 | 130,600 |
| Sep 21, 2022 | 1.1500 | 1.1690 | 1.1200 | 1.1200 | 1.1200 | 150,600 |
| Sep 20, 2022 | 1.1600 | 1.2000 | 1.1390 | 1.1700 | 1.1700 | 52,300 |
| Sep 19, 2022 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 88,600 |
| Sep 16, 2022 | 1.1500 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 197,200 |
| Sep 15, 2022 | 1.1900 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 146,600 |
| Sep 14, 2022 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 101,600 |
| Sep 13, 2022 | 1.2000 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 221,700 |
| Sep 12, 2022 | 1.2000 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 251,700 |
| Sep 09, 2022 | 1.2000 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 372,900 |
| Sep 08, 2022 | 1.1770 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 321,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
