U.S. markets open in 5 hours 26 minutes
S&P Futures
4,205.25-17.75(-0.42%)Dow Futures
33,873.00-144.00(-0.42%)Nasdaq Futures
13,899.75-81.50(-0.58%)
Kaival Brands Innovations Group, Inc. (KAVL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8500-0.0900 (-9.57%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2021 | 0.9200 | 0.9500 | 0.8010 | 0.8500 | 0.8500 | 242,600 |
| Jun 15, 2021 | 0.9700 | 0.9700 | 0.8800 | 0.9400 | 0.9400 | 138,900 |
| Jun 14, 2021 | 1.0400 | 1.0400 | 0.8500 | 0.9600 | 0.9600 | 328,900 |
| Jun 11, 2021 | 1.0750 | 1.0750 | 1.0400 | 1.0400 | 1.0400 | 99,200 |
| Jun 10, 2021 | 1.0500 | 1.1000 | 1.0450 | 1.0450 | 1.0450 | 69,300 |
| Jun 09, 2021 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 82,700 |
| Jun 08, 2021 | 1.0500 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 53,200 |
| Jun 07, 2021 | 1.1000 | 1.1100 | 1.0400 | 1.0450 | 1.0450 | 135,300 |
| Jun 04, 2021 | 1.0400 | 1.1500 | 1.0200 | 1.1100 | 1.1100 | 96,700 |
| Jun 03, 2021 | 1.1000 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 91,000 |
| Jun 02, 2021 | 1.1900 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 58,000 |
| Jun 01, 2021 | 1.2500 | 1.2550 | 1.1200 | 1.1500 | 1.1500 | 59,300 |
| May 28, 2021 | 1.2200 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 40,900 |
| May 27, 2021 | 1.2500 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 37,500 |
| May 26, 2021 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 81,600 |
| May 25, 2021 | 1.1500 | 1.2000 | 1.1450 | 1.1900 | 1.1900 | 49,000 |
| May 24, 2021 | 1.1200 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 74,500 |
| May 21, 2021 | 1.0400 | 1.1500 | 1.0400 | 1.1450 | 1.1450 | 89,100 |
| May 20, 2021 | 1.0300 | 1.1550 | 1.0100 | 1.0800 | 1.0800 | 346,100 |
| May 19, 2021 | 1.0600 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 196,100 |
| May 18, 2021 | 1.0500 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 82,700 |
| May 17, 2021 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 65,100 |
| May 14, 2021 | 1.0800 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 133,300 |
| May 13, 2021 | 1.1000 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 230,600 |
| May 12, 2021 | 1.0750 | 1.1450 | 1.0300 | 1.1000 | 1.1000 | 126,000 |
| May 11, 2021 | 1.1500 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 103,700 |
| May 10, 2021 | 1.2500 | 1.2900 | 1.0600 | 1.1500 | 1.1500 | 111,800 |
| May 07, 2021 | 1.0600 | 1.4000 | 1.0500 | 1.2450 | 1.2450 | 189,300 |
| May 06, 2021 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 108,600 |
| May 05, 2021 | 1.1500 | 1.1800 | 1.0500 | 1.1100 | 1.1100 | 209,100 |
| May 04, 2021 | 1.2300 | 1.2500 | 1.0740 | 1.1200 | 1.1200 | 134,000 |
| May 03, 2021 | 1.2650 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 55,500 |
| Apr 30, 2021 | 1.2500 | 1.3500 | 1.2200 | 1.2650 | 1.2650 | 103,300 |
| Apr 29, 2021 | 1.3800 | 1.3800 | 1.2100 | 1.2270 | 1.2270 | 110,800 |
| Apr 28, 2021 | 1.2750 | 1.4200 | 1.2600 | 1.3000 | 1.3000 | 155,700 |
| Apr 27, 2021 | 1.3000 | 1.3200 | 1.2000 | 1.3100 | 1.3100 | 92,300 |
| Apr 26, 2021 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 205,000 |
| Apr 23, 2021 | 1.4550 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 203,200 |
| Apr 22, 2021 | 1.4000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 85,000 |
| Apr 21, 2021 | 1.6100 | 1.6900 | 1.3500 | 1.3900 | 1.3900 | 407,400 |
| Apr 20, 2021 | 1.7400 | 1.7400 | 1.4850 | 1.6500 | 1.6500 | 192,100 |
| Apr 19, 2021 | 1.7100 | 1.9500 | 1.6250 | 1.7500 | 1.7500 | 123,600 |
| Apr 16, 2021 | 1.7100 | 1.9700 | 1.7100 | 1.7400 | 1.7400 | 178,800 |
| Apr 15, 2021 | 1.8800 | 2.0250 | 1.5700 | 1.7500 | 1.7500 | 226,100 |
| Apr 14, 2021 | 2.1200 | 2.2100 | 1.9000 | 1.9400 | 1.9400 | 178,700 |
| Apr 13, 2021 | 2.1200 | 2.2100 | 2.0900 | 2.1400 | 2.1400 | 116,300 |
| Apr 12, 2021 | 2.6000 | 2.6200 | 2.0200 | 2.1200 | 2.1200 | 166,400 |
| Apr 09, 2021 | 2.1000 | 2.7000 | 2.0000 | 2.3900 | 2.3900 | 335,200 |
| Apr 08, 2021 | 1.6500 | 2.1500 | 1.6500 | 2.1300 | 2.1300 | 278,800 |
| Apr 07, 2021 | 1.5200 | 1.7500 | 1.5200 | 1.6400 | 1.6400 | 115,300 |
| Apr 06, 2021 | 1.4600 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 97,000 |
| Apr 05, 2021 | 1.3100 | 1.5800 | 1.3000 | 1.4800 | 1.4800 | 174,800 |
| Apr 01, 2021 | 1.1000 | 1.3900 | 1.0500 | 1.2900 | 1.2900 | 269,100 |
| Mar 31, 2021 | 1.1500 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 299,300 |
| Mar 30, 2021 | 1.2400 | 1.2400 | 0.9100 | 1.1000 | 1.1000 | 1,059,000 |
| Mar 29, 2021 | 1.4500 | 1.4520 | 1.2600 | 1.3400 | 1.3400 | 231,000 |
| Mar 26, 2021 | 1.4000 | 1.5600 | 1.3800 | 1.3950 | 1.3950 | 165,700 |
| Mar 25, 2021 | 1.3700 | 1.6400 | 1.3500 | 1.4000 | 1.4000 | 344,200 |
| Mar 24, 2021 | 1.6000 | 1.7000 | 1.3000 | 1.3600 | 1.3600 | 409,900 |
| Mar 23, 2021 | 2.0900 | 2.0900 | 1.3000 | 1.6000 | 1.6000 | 841,000 |
| Mar 22, 2021 | 2.1700 | 2.2200 | 1.9400 | 2.0300 | 2.0300 | 160,600 |
| Mar 19, 2021 | 2.2650 | 2.2800 | 2.1750 | 2.1750 | 2.1750 | 111,000 |
| Mar 18, 2021 | 2.1500 | 2.4000 | 2.1500 | 2.2400 | 2.2400 | 96,700 |
| Mar 17, 2021 | 2.2900 | 2.3000 | 2.1300 | 2.1650 | 2.1650 | 66,100 |
| Mar 16, 2021 | 2.4400 | 2.5200 | 2.1800 | 2.2800 | 2.2800 | 241,900 |
| Mar 15, 2021 | 2.2500 | 2.4500 | 2.2200 | 2.3900 | 2.3900 | 151,900 |
| Mar 12, 2021 | 2.3100 | 2.3100 | 2.1000 | 2.2590 | 2.2590 | 101,400 |
| Mar 11, 2021 | 2.3900 | 2.5000 | 2.2700 | 2.2800 | 2.2800 | 100,500 |
| Mar 10, 2021 | 2.1750 | 2.4500 | 2.1100 | 2.2700 | 2.2700 | 151,600 |
| Mar 09, 2021 | 2.1400 | 2.2100 | 2.0300 | 2.1000 | 2.1000 | 366,600 |
| Mar 08, 2021 | 2.3800 | 2.3800 | 2.0400 | 2.2000 | 2.2000 | 127,700 |
| Mar 05, 2021 | 2.5330 | 2.6000 | 2.0300 | 2.3800 | 2.3800 | 400,000 |
| Mar 04, 2021 | 2.6800 | 2.7400 | 2.2300 | 2.5500 | 2.5500 | 373,500 |
| Mar 03, 2021 | 2.8800 | 2.9400 | 2.6100 | 2.6600 | 2.6600 | 94,100 |
| Mar 02, 2021 | 2.8750 | 2.9500 | 2.6970 | 2.8800 | 2.8800 | 348,300 |
| Mar 01, 2021 | 2.9500 | 2.9500 | 2.7100 | 2.8500 | 2.8500 | 240,900 |
| Feb 26, 2021 | 2.6000 | 2.8000 | 2.5000 | 2.7000 | 2.7000 | 181,600 |
| Feb 25, 2021 | 2.7000 | 2.7900 | 2.5500 | 2.6000 | 2.6000 | 234,800 |
| Feb 24, 2021 | 2.7700 | 2.9100 | 2.6200 | 2.7000 | 2.7000 | 190,600 |
| Feb 23, 2021 | 2.7600 | 2.9600 | 2.2500 | 2.6000 | 2.6000 | 381,900 |
| Feb 22, 2021 | 3.0000 | 3.0900 | 2.8000 | 2.8700 | 2.8700 | 230,800 |
| Feb 19, 2021 | 2.7800 | 3.0800 | 2.7500 | 2.8500 | 2.8500 | 274,400 |
| Feb 18, 2021 | 3.0500 | 3.0500 | 2.5200 | 2.8200 | 2.8200 | 288,800 |
| Feb 17, 2021 | 3.0400 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 176,600 |
| Feb 16, 2021 | 2.7200 | 3.2000 | 2.6900 | 2.9500 | 2.9500 | 697,700 |
| Feb 12, 2021 | 2.7300 | 2.8500 | 2.4000 | 2.7800 | 2.7800 | 550,300 |
| Feb 11, 2021 | 3.0100 | 3.2200 | 2.5000 | 2.6000 | 2.6000 | 463,600 |
| Feb 10, 2021 | 3.2500 | 3.3600 | 2.1100 | 3.0000 | 3.0000 | 1,079,900 |
| Feb 09, 2021 | 2.6400 | 3.6500 | 2.6200 | 3.2500 | 3.2500 | 1,136,000 |
| Feb 08, 2021 | 1.8700 | 2.7500 | 1.8200 | 2.5300 | 2.5300 | 1,594,200 |
| Feb 05, 2021 | 1.4400 | 1.8700 | 1.4200 | 1.8000 | 1.8000 | 856,200 |
| Feb 04, 2021 | 1.3500 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 428,800 |
| Feb 03, 2021 | 1.1900 | 1.4200 | 1.1900 | 1.3600 | 1.3600 | 677,800 |
| Feb 02, 2021 | 1.1800 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 260,100 |
| Feb 01, 2021 | 1.2200 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 684,500 |
| Jan 29, 2021 | 1.1100 | 1.2700 | 1.0600 | 1.1900 | 1.1900 | 414,600 |
| Jan 28, 2021 | 1.1700 | 1.2050 | 0.9900 | 1.1000 | 1.1000 | 519,200 |
| Jan 27, 2021 | 1.4000 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 665,800 |
| Jan 26, 2021 | 1.0500 | 1.3100 | 1.0400 | 1.3100 | 1.3100 | 1,038,900 |
| Jan 25, 2021 | 0.8400 | 1.1800 | 0.8300 | 1.0400 | 1.0400 | 1,343,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
