Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kaival Brands Innovations Group, Inc. (KAVL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.7757+0.0035 (+0.45%)
At close: 03:50PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.77250.79500.77000.77570.775762,925
Jan 30, 20230.82000.82000.76300.77200.7720112,400
Jan 27, 20230.81000.82800.79000.82000.820089,100
Jan 26, 20230.86000.86000.82000.82500.825053,900
Jan 25, 20230.84000.86000.82900.85000.850037,100
Jan 24, 20230.84300.87000.83800.87000.870043,800
Jan 23, 20230.86800.90000.85000.87000.870049,400
Jan 20, 20230.88600.90000.85500.90000.900018,900
Jan 19, 20230.90000.90000.85400.89000.890031,900
Jan 18, 20230.90000.90000.87000.89600.896025,500
Jan 17, 20230.90000.90000.83500.90000.900034,700
Jan 13, 20230.83800.88000.83000.85200.852046,900
Jan 12, 20230.90000.90000.84000.86400.864046,800
Jan 11, 20230.87200.90000.85000.88000.880055,100
Jan 10, 20230.86000.90900.85000.88200.882033,500
Jan 09, 20230.86200.90500.86000.86200.862045,600
Jan 06, 20230.91000.92000.86100.86100.861033,000
Jan 05, 20230.89000.91000.79000.88500.885074,600
Jan 04, 20230.95000.95000.81000.91000.910030,500
Jan 03, 20230.89800.98500.85000.90000.900068,100
Dec 30, 20220.92200.93000.86700.89800.898062,600
Dec 29, 20221.00001.00000.92900.95000.950074,000
Dec 28, 20220.89301.00000.85000.98000.980079,200
Dec 27, 20220.78301.03000.78300.89600.8960221,400
Dec 23, 20220.77500.80900.77400.78300.783055,400
Dec 22, 20220.79900.80000.75000.79500.7950126,700
Dec 21, 20220.78000.79100.73000.74000.7400103,300
Dec 20, 20220.82900.84000.78400.79100.791090,900
Dec 19, 20220.90000.94000.81000.85500.8550102,800
Dec 16, 20220.93000.97000.89400.89400.8940119,500
Dec 15, 20220.99001.04000.91200.91200.9120110,200
Dec 14, 20220.99001.03500.99000.99000.990054,800
Dec 13, 20221.00001.05001.00001.02001.020050,200
Dec 12, 20221.00001.05000.99001.01001.010032,700
Dec 09, 20221.02001.09001.02001.04001.040071,000
Dec 08, 20221.04001.10001.02001.07001.070079,000
Dec 07, 20221.00001.06000.99901.04001.040090,300
Dec 06, 20221.01001.03000.90800.98500.9850112,200
Dec 05, 20221.06001.09801.02001.03001.030049,700
Dec 02, 20221.04001.10001.03001.07501.075088,800
Dec 01, 20221.03001.07001.02001.04001.040049,300
Nov 30, 20221.03001.08001.01001.07001.070070,500
Nov 29, 20221.05001.05000.98001.03001.030070,400
Nov 28, 20221.02001.04201.01001.02001.020047,200
Nov 25, 20221.06001.06001.01001.03001.030022,900
Nov 23, 20221.02001.06001.00001.01001.010088,300
Nov 22, 20221.01001.03001.00001.00001.000033,300
Nov 21, 20221.00001.05001.00001.00001.000043,300
Nov 18, 20221.06001.07101.05001.05001.050043,200
Nov 17, 20221.03001.07001.02001.06001.060051,600
Nov 16, 20221.00001.05001.00001.02001.020053,600
Nov 15, 20221.08001.10001.06001.06001.0600136,000
Nov 14, 20221.01001.05001.01001.04001.040071,100
Nov 11, 20221.03001.06001.01001.03001.030086,100
Nov 10, 20221.01001.08000.99001.04001.040045,400
Nov 09, 20221.05001.06000.96000.98700.9870131,500
Nov 08, 20221.08001.08601.03001.08001.080088,100
Nov 07, 20221.12001.12901.07001.08001.080065,200
Nov 04, 20221.12001.15001.12001.13001.130048,500
Nov 03, 20221.16001.16001.10001.10001.100031,600
Nov 02, 20221.16001.16001.10001.14001.1400114,200
Nov 01, 20221.09001.14001.09001.10001.100040,200
Oct 31, 20221.13001.16001.11001.13001.1300102,400
Oct 28, 20221.13001.17001.09001.11001.110057,500
Oct 27, 20221.13001.18001.13001.17001.170055,000
Oct 26, 20221.14001.18401.13001.14001.140061,000
Oct 25, 20221.15001.22001.13001.16001.1600176,500
Oct 24, 20221.15001.18001.09001.16001.1600179,500
Oct 21, 20221.15001.21001.13501.15001.1500280,000
Oct 20, 20221.24001.28001.15001.20001.2000440,300
Oct 19, 20221.68001.68801.12001.23001.23001,275,900
Oct 18, 20221.45001.68001.40001.60001.60001,481,400
Oct 17, 20221.20001.44001.19701.43001.4300742,600
Oct 14, 20221.13001.23001.11001.20001.2000142,200
Oct 13, 20221.13001.17001.11001.15001.1500158,700
Oct 12, 20221.06001.25001.05301.19001.1900320,000
Oct 11, 20221.04001.08701.02001.06001.060068,800
Oct 10, 20221.04001.09001.03001.08001.080031,200
Oct 07, 20221.06901.11001.05001.06001.060053,900
Oct 06, 20221.07001.09001.01201.09001.090073,100
Oct 05, 20221.05001.05201.00001.02001.020062,800
Oct 04, 20221.10001.11001.04001.06001.060068,100
Oct 03, 20220.99401.12000.99001.09001.0900110,200
Sep 30, 20220.99901.06000.99001.01001.010064,300
Sep 29, 20221.04001.05000.95001.03001.0300112,000
Sep 28, 20220.99001.05000.99001.03001.030053,900
Sep 27, 20221.04001.07300.97701.02001.0200112,300
Sep 26, 20221.05001.06001.00001.02001.020088,900
Sep 23, 20221.06001.13001.02001.06001.0600113,200
Sep 22, 20221.17101.17101.06001.07501.0750130,600
Sep 21, 20221.15001.16901.12001.12001.1200150,600
Sep 20, 20221.16001.20001.13901.17001.170052,300
Sep 19, 20221.15001.20001.15001.16001.160088,600
Sep 16, 20221.15001.21001.12001.20001.2000197,200
Sep 15, 20221.19001.21001.13001.16001.1600146,600
Sep 14, 20221.13001.20001.13001.18001.1800101,600
Sep 13, 20221.20001.20001.11001.17001.1700221,700
Sep 12, 20221.20001.22001.16001.21001.2100251,700
Sep 09, 20221.20001.25001.16001.22001.2200372,900
Sep 08, 20221.17701.21001.14001.21001.2100321,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement