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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 28, 2025	0.89	0.89	0.89	0.91	0.85	46,908
August 27, 2025	0.97	0.89	0.89	0.97	0.89	78,055
August 26, 2025	0.85	0.97	0.97	0.97	0.84	162,800
August 25, 2025	0.89	0.84	0.84	0.9	0.78	335,853
August 22, 2025	0.96	0.94	0.94	1	0.85	233,114
August 21, 2025	1.04	0.96	0.96	1.15	0.91	525,303
August 20, 2025	0.79	1.03	1.03	1.04	0.78	986,439
August 19, 2025	0.8	0.81	0.81	0.84	0.67	651,337
August 18, 2025	0.76	0.82	0.82	0.87	0.76	240,900
August 15, 2025	0.67	0.83	0.83	0.85	0.61	842,538
August 14, 2025	0.7	0.69	0.69	0.7	0.65	161,242
August 13, 2025	0.68	0.66	0.66	0.73	0.62	495,108
August 12, 2025	0.54	0.63	0.63	0.65	0.53	408,651
August 11, 2025	0.51	0.55	0.55	0.57	0.51	320,507
August 08, 2025	0.54	0.55	0.55	0.63	0.52	1.69M
August 07, 2025	0.52	0.66	0.66	0.8	0.5	120.36M
August 06, 2025	0.48	0.47	0.47	0.49	0.46	29,117
August 05, 2025	0.48	0.49	0.49	0.5	0.47	90,626
August 04, 2025	0.48	0.48	0.48	0.49	0.47	35,100
August 01, 2025	0.49	0.48	0.48	0.51	0.46	246,810
July 31, 2025	0.49	0.48	0.48	0.5	0.48	55,326
July 30, 2025	0.49	0.49	0.49	0.51	0.49	69,502
July 29, 2025	0.5	0.5	0.5	0.5	0.49	165,796
July 28, 2025	0.47	0.51	0.51	0.53	0.46	1.01M
July 25, 2025	0.47	0.48	0.48	0.48	0.47	72,472
July 24, 2025	0.49	0.47	0.47	0.51	0.45	373,300
July 23, 2025	0.5	0.5	0.5	0.5	0.48	42,742
July 22, 2025	0.51	0.48	0.48	0.51	0.47	141,900
July 21, 2025	0.51	0.48	0.48	0.51	0.47	188,900
July 18, 2025	0.51	0.51	0.51	0.52	0.51	62,348
July 17, 2025	0.53	0.52	0.52	0.53	0.5	169,535
July 16, 2025	0.52	0.52	0.52	0.54	0.51	259,700
July 15, 2025	0.52	0.52	0.52	0.6	0.51	948,600
July 14, 2025	0.53	0.68	0.68	1.02	0.53	20.87M
July 11, 2025	0.52	0.53	0.53	0.53	0.52	19,732
July 10, 2025	0.51	0.52	0.52	0.53	0.5	49,683
July 09, 2025	0.5	0.5	0.5	0.51	0.48	37,700
July 08, 2025	0.51	0.48	0.48	0.51	0.48	31,031
July 07, 2025	0.5	0.48	0.48	0.51	0.48	17,047
July 03, 2025	0.47	0.48	0.48	0.53	0.47	36,031
July 02, 2025	0.49	0.49	0.49	0.5	0.45	83,768
July 01, 2025	0.53	0.49	0.49	0.53	0.49	30,300
June 30, 2025	0.51	0.49	0.49	0.54	0.49	31,885
June 27, 2025	0.54	0.49	0.49	0.54	0.49	51,424
June 26, 2025	0.54	0.54	0.54	0.54	0.53	30,679
June 25, 2025	0.54	0.55	0.55	0.55	0.54	16,809
June 24, 2025	0.53	0.54	0.54	0.56	0.52	50,900
June 23, 2025	0.54	0.53	0.53	0.56	0.53	23,566
June 20, 2025	0.52	0.53	0.53	0.58	0.52	19,200
June 18, 2025	0.51	0.53	0.53	0.55	0.51	11,269
June 17, 2025	0.52	0.52	0.52	0.55	0.52	27,600
June 16, 2025	0.54	0.52	0.52	0.55	0.51	61,400
June 13, 2025	0.54	0.53	0.53	0.55	0.51	47,619
June 12, 2025	0.56	0.54	0.54	0.56	0.54	24,571
June 11, 2025	0.54	0.53	0.53	0.56	0.53	28,316
June 10, 2025	0.57	0.56	0.56	0.57	0.54	4,702
June 09, 2025	0.57	0.54	0.54	0.57	0.52	33,549
June 06, 2025	0.55	0.57	0.57	0.58	0.55	7,031
June 05, 2025	0.57	0.56	0.56	0.6	0.56	40,584
June 04, 2025	0.54	0.57	0.57	0.58	0.54	30,362

Kaival Brands Innovations Group, Inc. (KAVL) NASDAQ