Kaival Brands Innovations Group, Inc. - KAVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	0.97	0.96	0.96	1	0.93	431,149
December 31, 2024	1.1	0.93	0.93	1.16	0.85	633,720
December 30, 2024	0.85	1.1	1.1	1.17	0.84	1.42M
December 27, 2024	0.8	0.85	0.85	0.87	0.78	165,745
December 26, 2024	0.84	0.81	0.81	0.84	0.78	141,600
December 24, 2024	0.81	0.84	0.84	0.84	0.77	67,800
December 23, 2024	0.86	0.82	0.82	0.86	0.78	126,018
December 20, 2024	0.83	0.78	0.78	0.87	0.78	144,762
December 19, 2024	0.86	0.86	0.86	0.88	0.8	154,800
December 18, 2024	0.87	0.84	0.84	0.9	0.83	80,800
December 17, 2024	0.9	0.89	0.89	0.91	0.87	86,300
December 16, 2024	0.87	0.9	0.9	0.9	0.82	128,424
December 13, 2024	0.88	0.89	0.89	0.89	0.83	134,458
December 12, 2024	0.75	0.87	0.87	0.89	0.73	260,601
December 11, 2024	0.74	0.75	0.75	0.77	0.72	41,067
December 10, 2024	0.73	0.73	0.73	0.75	0.7	62,622
December 09, 2024	0.71	0.73	0.73	0.75	0.71	43,806
December 06, 2024	0.74	0.73	0.73	0.75	0.73	13,394
December 05, 2024	0.74	0.72	0.72	0.74	0.68	134,372
December 04, 2024	0.71	0.73	0.73	0.75	0.71	112,900
December 03, 2024	0.75	0.73	0.73	0.76	0.73	111,229
December 02, 2024	0.72	0.74	0.74	0.75	0.7	180,836
November 29, 2024	0.75	0.72	0.72	0.76	0.71	43,900
November 27, 2024	0.73	0.73	0.73	0.78	0.7	207,301
November 26, 2024	0.72	0.73	0.73	0.73	0.69	206,449
November 25, 2024	0.79	0.72	0.72	0.84	0.65	556,500
November 22, 2024	0.8	0.79	0.79	0.8	0.77	68,905
November 21, 2024	0.81	0.8	0.8	0.83	0.79	60,480
November 20, 2024	0.88	0.83	0.83	0.91	0.8	175,614
November 19, 2024	0.88	0.89	0.89	0.91	0.88	79,028
November 18, 2024	0.91	0.89	0.89	0.97	0.88	132,919
November 15, 2024	0.94	0.94	0.94	0.94	0.9	100,545
November 14, 2024	0.94	0.92	0.92	0.97	0.91	63,527
November 13, 2024	0.92	0.95	0.95	0.97	0.9	167,363
November 12, 2024	0.9	0.95	0.95	0.96	0.9	105,323
November 11, 2024	0.91	0.93	0.93	0.98	0.89	149,200
November 08, 2024	0.9	0.89	0.89	0.92	0.87	109,232
November 07, 2024	0.9	0.9	0.9	0.97	0.85	138,600
November 06, 2024	0.94	0.91	0.91	1	0.9	257,507
November 05, 2024	1.03	0.99	0.99	1.03	0.95	70,736
November 04, 2024	1.05	1.01	1.01	1.05	0.98	157,900
November 01, 2024	0.98	1.02	1.02	1.1	0.96	187,460
October 31, 2024	0.97	1	1	1.01	0.9	103,238
October 30, 2024	0.92	0.99	0.99	1.03	0.88	259,717
October 29, 2024	0.94	0.93	0.93	0.99	0.91	114,870
October 28, 2024	0.97	0.99	0.99	1.04	0.91	287,600
October 25, 2024	0.99	1.01	1.01	1.04	0.95	268,587
October 24, 2024	0.89	0.95	0.95	1	0.83	592,500
October 23, 2024	0.91	0.85	0.85	0.92	0.83	184,500
October 22, 2024	0.89	0.93	0.93	0.94	0.88	131,222
October 21, 2024	0.92	0.9	0.9	0.92	0.86	199,703
October 18, 2024	0.8	0.9	0.9	0.92	0.8	208,200
October 17, 2024	0.84	0.86	0.86	0.93	0.84	258,700
October 16, 2024	0.83	0.82	0.82	0.83	0.8	161,600
October 15, 2024	0.87	0.83	0.83	0.92	0.81	183,440
October 14, 2024	0.85	0.9	0.9	0.9	0.82	206,540
October 11, 2024	0.91	0.86	0.86	0.92	0.84	317,904
October 10, 2024	0.94	0.92	0.92	0.94	0.9	102,215
October 09, 2024	1	0.92	0.92	1.04	0.92	261,000
October 08, 2024	1.03	1	1	1.03	1	154,900

Kaival Brands Innovations Group, Inc. (KAVL) NASDAQ