Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group, Inc. - Common Stock (NQ:KAVL)

0.5749 -0.0090 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.6020 0.6180 0.5650 0.5749 260,889 -0.01(-1.54%)
May 06, 2025 0.4910 0.6000 0.4910 0.5839 156,479 +0.08(+14.92%)
May 05, 2025 0.5300 0.5300 0.4900 0.5081 68,652 -0.00(-0.08%)
May 02, 2025 0.4998 0.5337 0.4839 0.5085 58,496 +0.02(+3.78%)
May 01, 2025 0.4725 0.4995 0.4725 0.4900 8,619 +0.02(+3.33%)
Apr 30, 2025 0.4700 0.4909 0.4618 0.4742 20,520 -0.01(-1.23%)
Apr 29, 2025 0.4851 0.5098 0.4800 0.4801 37,786 -0.02(-3.96%)
Apr 28, 2025 0.5100 0.5100 0.4920 0.4999 23,019 +0.00(+0.18%)
Apr 25, 2025 0.4954 0.5000 0.4801 0.4990 33,662 +0.01(+2.89%)
Apr 24, 2025 0.4836 0.5070 0.4761 0.4850 10,590 -0.01(-1.02%)
Apr 23, 2025 0.5100 0.5100 0.4725 0.4900 39,312 -0.01(-1.80%)
Apr 22, 2025 0.5000 0.5099 0.4833 0.4990 17,895 +0.02(+3.25%)
Apr 21, 2025 0.4980 0.4980 0.4716 0.4833 20,758 +0.01(+2.18%)
Apr 17, 2025 0.4716 0.4797 0.4716 0.4730 16,012 -0.03(-5.36%)
Apr 16, 2025 0.5000 0.5066 0.4891 0.4998 8,654 +0.02(+4.19%)
Apr 15, 2025 0.4800 0.5010 0.4720 0.4797 12,607 -0.01(-1.90%)
Apr 14, 2025 0.4800 0.4900 0.4706 0.4890 17,257 +0.01(+1.71%)
Apr 11, 2025 0.4870 0.5110 0.4777 0.4808 31,098 -0.01(-1.07%)
Apr 10, 2025 0.4925 0.5200 0.4800 0.4860 19,254 +0.01(+1.19%)
Apr 09, 2025 0.5000 0.5300 0.4603 0.4803 150,424 -0.01(-2.18%)
Apr 08, 2025 0.5400 0.5400 0.4900 0.4910 61,915 -0.02(-3.73%)
Apr 07, 2025 0.5000 0.5400 0.4901 0.5100 56,995 -0.01(-2.11%)
Apr 04, 2025 0.5303 0.5381 0.5111 0.5210 37,759 -0.02(-3.86%)
Apr 03, 2025 0.5700 0.5725 0.5405 0.5419 15,851 -0.01(-2.36%)
Apr 02, 2025 0.5903 0.5964 0.5456 0.5550 43,791 -0.05(-8.81%)
Apr 01, 2025 0.5780 0.6097 0.5201 0.6086 119,486 +0.06(+10.45%)
Mar 31, 2025 0.5350 0.6099 0.5350 0.5510 38,115 -0.01(-1.78%)
Mar 28, 2025 0.5520 0.5969 0.5470 0.5610 137,789 -0.01(-1.56%)
Mar 27, 2025 0.6000 0.6000 0.5500 0.5699 85,547 -0.01(-0.89%)
Mar 26, 2025 0.5610 0.5800 0.5500 0.5750 45,837 +0.00(+0.35%)
Mar 25, 2025 0.5607 0.5987 0.5435 0.5730 95,382 -0.01(-0.87%)
Mar 24, 2025 0.5541 0.6200 0.5410 0.5780 90,578 +0.01(+1.40%)
Mar 21, 2025 0.5500 0.5700 0.5380 0.5700 79,080 +0.02(+4.01%)
Mar 20, 2025 0.5478 0.5736 0.5342 0.5480 136,114 -0.02(-2.77%)
Mar 19, 2025 0.5920 0.6179 0.5580 0.5636 177,225 -0.05(-7.61%)
Mar 18, 2025 0.6080 0.6390 0.5700 0.6100 146,670 -0.02(-2.87%)
Mar 17, 2025 0.6110 0.6380 0.6102 0.6280 25,417 +0.01(+1.32%)
Mar 14, 2025 0.6180 0.6480 0.6100 0.6198 103,602 -0.02(-2.39%)
Mar 13, 2025 0.6310 0.6480 0.6025 0.6350 58,721 -0.02(-2.31%)
Mar 12, 2025 0.6200 0.6528 0.6200 0.6500 44,306 +0.03(+5.01%)
Mar 11, 2025 0.6610 0.6758 0.5901 0.6190 220,795 -0.07(-10.08%)
Mar 10, 2025 0.7415 0.7627 0.6750 0.6884 164,843 -0.07(-9.68%)
Mar 07, 2025 0.7330 0.7956 0.7330 0.7622 55,053 +0.01(+0.82%)
Mar 06, 2025 0.7403 0.8028 0.7403 0.7560 36,791 -0.01(-0.79%)
Mar 05, 2025 0.7457 0.7899 0.7200 0.7620 85,625 +0.02(+3.01%)
Mar 04, 2025 0.7630 0.7800 0.7119 0.7397 92,124 -0.05(-6.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.