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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.02	0.02	0.02	0.02	0.02	101
February 19, 2026	0.02	0.02	0.02	0.02	0.02	5,000
February 18, 2026	0.02	0.02	0.02	0.02	0.02	81,000
February 17, 2026	0.02	0.02	0.02	0.02	0.02	3,600
February 13, 2026	0.02	0.02	0.02	0.02	0.02	16,078
February 12, 2026	0.01	0.02	0.02	0.02	0.01	245,098
February 11, 2026	0.02	0.02	0.02	0.02	0.02	22,300
February 10, 2026	0.02	0.02	0.02	0.02	0.02	47,500
February 09, 2026	0.02	0.02	0.02	0.02	0.02	62,500
February 06, 2026	0.02	0.02	0.02	0.02	0.02	7,700
February 05, 2026	0.02	0.02	0.02	0.02	0.02	7,500
February 04, 2026	0.02	0.02	0.02	0.02	0.02	3,814
February 03, 2026	0.02	0.02	0.02	0.02	0.02	13,500
February 02, 2026	0.02	0.02	0.02	0.02	0.02	8,400
January 30, 2026	0.02	0.02	0.02	0.02	0.02	328,600
January 29, 2026	0.02	0.02	0.02	0.02	0.02	177,729
January 28, 2026	0.02	0.02	0.02	0.02	0.02	59,036
January 27, 2026	0.02	0.02	0.02	0.02	0.02	188,000
January 26, 2026	0.02	0.02	0.02	0.02	0.02	20,800
January 23, 2026	0.02	0.02	0.02	0.03	0.02	46,800
January 22, 2026	0.02	0.02	0.02	0.02	0.02	18,000
January 21, 2026	0.02	0.02	0.02	0.02	0.02	29,300
January 20, 2026	0.02	0.02	0.02	0.02	0.02	10,800
January 16, 2026	0.02	0.02	0.02	0.03	0.02	495,600
January 15, 2026	0.03	0.03	0.03	0.03	0.02	887,700
January 14, 2026	0.03	0.03	0.03	0.03	0.03	4,700
January 13, 2026	0.03	0.03	0.03	0.03	0.03	20,404
January 12, 2026	0.03	0.03	0.03	0.04	0.03	49,500
January 09, 2026	0.03	0.03	0.03	0.03	0.02	164,460
January 08, 2026	0.03	0.03	0.03	0.04	0.03	397,500
January 07, 2026	0.04	0.03	0.03	0.04	0.03	120,000
January 06, 2026	0.03	0.03	0.03	0.04	0.03	239,000
January 05, 2026	0.03	0.03	0.03	0.03	0.03	407,400
January 02, 2026	0.03	0.03	0.03	0.03	0.02	717,800
December 31, 2025	0.04	0.04	0.04	0.04	0.03	1.01M
December 30, 2025	0.04	0.04	0.04	0.05	0.04	280,000
December 29, 2025	0.05	0.04	0.04	0.05	0.04	479,200
December 26, 2025	0.09	0.05	0.05	0.09	0.04	856,900
December 24, 2025	0.09	0.06	0.06	0.1	0.04	5.35M
December 22, 2025	0.15	0.14	0.14	0.15	0.12	35.3M
December 19, 2025	0.14	0.16	0.16	0.17	0.14	1.86M
December 18, 2025	0.15	0.15	0.15	0.17	0.14	2.51M
December 17, 2025	0.21	0.16	0.16	0.23	0.15	9.95M
December 16, 2025	0.14	0.18	0.18	0.19	0.14	5.26M
December 15, 2025	0.13	0.16	0.16	0.16	0.12	11.19M
December 12, 2025	0.2	0.14	0.14	0.2	0.12	58.16M
December 11, 2025	0.21	0.2	0.2	0.25	0.2	817,125
December 10, 2025	0.41	0.25	0.25	0.41	0.24	1.39M
December 09, 2025	0.46	0.4	0.4	0.48	0.39	423,300
December 08, 2025	0.5	0.46	0.46	0.5	0.45	163,600
December 05, 2025	0.5	0.5	0.5	0.5	0.48	36,541
December 04, 2025	0.47	0.48	0.48	0.51	0.47	39,502
December 03, 2025	0.47	0.49	0.49	0.5	0.47	15,618
December 02, 2025	0.5	0.47	0.47	0.5	0.47	5,932
December 01, 2025	0.47	0.48	0.48	0.5	0.47	5,449
November 28, 2025	0.46	0.5	0.5	0.5	0.46	13,577
November 26, 2025	0.49	0.49	0.49	0.5	0.48	33,437
November 25, 2025	0.47	0.48	0.48	0.49	0.47	16,737
November 24, 2025	0.47	0.47	0.47	0.48	0.46	9,600
November 21, 2025	0.46	0.46	0.46	0.48	0.46	30,500

Kaival Brands Innovations Group, Inc. (KAVL) NASDAQ