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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	0.47	0.48	0.48	0.5	0.47	39,681
November 18, 2025	0.46	0.48	0.48	0.49	0.46	45,600
November 17, 2025	0.47	0.46	0.46	0.49	0.45	177,031
November 14, 2025	0.56	0.49	0.49	0.58	0.48	124,525
November 13, 2025	0.56	0.58	0.58	0.59	0.53	117,100
November 12, 2025	0.56	0.57	0.57	0.6	0.55	41,500
November 11, 2025	0.52	0.56	0.56	0.56	0.52	140,200
November 10, 2025	0.55	0.52	0.52	0.57	0.51	167,637
November 07, 2025	0.51	0.53	0.53	0.55	0.51	22,528
November 06, 2025	0.52	0.52	0.52	0.55	0.51	87,541
November 05, 2025	0.52	0.53	0.53	0.55	0.51	12,255
November 04, 2025	0.52	0.51	0.51	0.53	0.5	56,901
November 03, 2025	0.57	0.54	0.54	0.58	0.52	132,300
October 31, 2025	0.58	0.58	0.58	0.58	0.54	32,931
October 30, 2025	0.55	0.55	0.55	0.58	0.53	69,316
October 29, 2025	0.58	0.57	0.57	0.61	0.55	83,056
October 28, 2025	0.6	0.58	0.58	0.61	0.56	57,695
October 27, 2025	0.61	0.6	0.6	0.62	0.59	28,892
October 24, 2025	0.63	0.61	0.61	0.63	0.6	83,867
October 23, 2025	0.63	0.62	0.62	0.65	0.6	118,600
October 22, 2025	0.61	0.63	0.63	0.65	0.6	119,055
October 21, 2025	0.61	0.63	0.63	0.66	0.6	422,200
October 20, 2025	0.59	0.61	0.61	0.62	0.58	48,916
October 17, 2025	0.6	0.6	0.6	0.62	0.59	108,448
October 16, 2025	0.63	0.59	0.59	0.64	0.57	113,500
October 15, 2025	0.61	0.63	0.63	0.66	0.59	229,715
October 14, 2025	0.63	0.61	0.61	0.63	0.59	117,115
October 13, 2025	0.58	0.63	0.63	0.65	0.56	507,400
October 10, 2025	0.61	0.57	0.57	0.62	0.57	293,425
October 09, 2025	0.57	0.61	0.61	0.63	0.57	615,963
October 08, 2025	0.56	0.57	0.57	0.6	0.55	553,800
October 07, 2025	0.57	0.58	0.58	0.6	0.53	537,202
October 06, 2025	0.49	0.57	0.57	0.6	0.49	1.65M
October 03, 2025	0.53	0.52	0.52	0.56	0.5	1.45M
October 02, 2025	0.57	0.54	0.54	0.64	0.53	22.64M
October 01, 2025	0.53	0.49	0.49	0.57	0.45	59.21M
September 30, 2025	0.45	0.43	0.43	0.48	0.4	1.21M
September 29, 2025	0.47	0.47	0.47	0.71	0.45	16.39M
September 26, 2025	0.47	0.46	0.46	0.47	0.45	153,226
September 25, 2025	0.51	0.47	0.47	0.51	0.46	283,101
September 24, 2025	0.49	0.49	0.49	0.51	0.48	105,716
September 23, 2025	0.5	0.5	0.5	0.51	0.49	115,842
September 22, 2025	0.5	0.5	0.5	0.52	0.49	164,310
September 19, 2025	0.52	0.49	0.49	0.52	0.47	268,400
September 18, 2025	0.53	0.52	0.52	0.53	0.49	232,000
September 17, 2025	0.6	0.49	0.49	0.6	0.46	731,800
September 16, 2025	0.65	0.67	0.67	0.69	0.65	70,613
September 15, 2025	0.7	0.67	0.67	0.7	0.66	49,920
September 12, 2025	0.67	0.68	0.68	0.72	0.65	78,400
September 11, 2025	0.65	0.69	0.69	0.72	0.64	50,327
September 10, 2025	0.76	0.66	0.66	0.78	0.64	230,991
September 09, 2025	0.87	0.78	0.78	0.88	0.7	260,530
September 08, 2025	0.8	0.84	0.84	0.84	0.8	64,911
September 05, 2025	0.88	0.83	0.83	0.92	0.81	149,704
September 04, 2025	0.9	0.88	0.88	0.92	0.85	198,800
September 03, 2025	0.95	0.92	0.92	0.96	0.87	372,513
September 02, 2025	0.97	0.98	0.98	1.03	0.9	136,142
August 29, 2025	0.85	1	1	1.16	0.85	1.21M
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

Kaival Brands Innovations Group, Inc. (KAVL) NASDAQ