Skip to main content

Kaival Brands Innovations Group (NQ: KAVL )

2.040 +0.150 (+7.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.840 2.149 1.760 2.040 45,541 +0.15(+7.94%)
Feb 29, 2024 1.810 1.900 1.685 1.890 61,157 +0.04(+2.16%)
Feb 28, 2024 1.900 1.900 1.721 1.850 32,877 +0.00(+0.00%)
Feb 27, 2024 1.910 1.946 1.844 1.850 12,339 -0.12(-6.09%)
Feb 26, 2024 2.050 2.208 1.820 1.970 40,952 -0.13(-6.19%)
Feb 23, 2024 2.090 2.400 2.070 2.100 48,435 -0.11(-4.98%)
Feb 22, 2024 2.250 2.250 2.150 2.210 11,025 +0.03(+1.15%)
Feb 21, 2024 2.120 2.300 2.120 2.185 9,171 -0.11(-4.59%)
Feb 20, 2024 2.380 2.380 2.120 2.290 71,856 -0.12(-5.18%)
Feb 16, 2024 2.510 2.510 2.340 2.415 24,933 -0.19(-7.47%)
Feb 15, 2024 2.680 2.749 2.508 2.610 21,250 -0.06(-2.25%)
Feb 14, 2024 2.720 2.954 2.600 2.670 20,647 -0.12(-4.30%)
Feb 13, 2024 2.670 2.932 2.670 2.790 33,893 +0.07(+2.57%)
Feb 12, 2024 2.670 2.929 2.600 2.720 82,958 -0.02(-0.73%)
Feb 09, 2024 2.750 2.980 2.560 2.740 104,635 +0.04(+1.48%)
Feb 08, 2024 2.690 2.880 2.615 2.700 28,964 -0.03(-1.10%)
Feb 07, 2024 2.530 2.850 2.530 2.730 80,663 +0.20(+7.90%)
Feb 06, 2024 2.650 2.910 2.500 2.530 36,838 -0.15(-5.59%)
Feb 05, 2024 2.610 2.900 2.550 2.680 72,337 -0.09(-3.42%)
Feb 02, 2024 2.860 2.950 2.775 2.775 12,598 -0.25(-8.11%)
Feb 01, 2024 2.980 3.240 2.820 3.020 53,909 -0.08(-2.71%)
Jan 31, 2024 3.060 3.640 3.050 3.104 122,903 -0.17(-5.07%)
Jan 30, 2024 2.560 3.395 2.550 3.270 126,692 +0.46(+16.41%)
Jan 29, 2024 2.550 2.900 2.300 2.809 72,024 +0.18(+6.81%)
Jan 26, 2024 2.800 3.000 2.600 2.630 76,647 -0.04(-1.50%)
Jan 25, 2024 3.050 3.050 2.500 2.670 103,667 +2.52(+1668.21%)
Jan 24, 2024 0.1371 0.1530 0.1290 0.1510 794,539 +0.02(+11.77%)
Jan 23, 2024 0.1400 0.1415 0.1200 0.1351 686,733 -0.01(-6.18%)
Jan 22, 2024 0.1800 0.1850 0.1407 0.1440 716,039 -0.04(-23.16%)
Jan 19, 2024 0.1852 0.1880 0.1801 0.1874 18,114 +0.00(+2.40%)
Jan 18, 2024 0.1800 0.2149 0.1800 0.1830 98,709 -0.01(-7.11%)
Jan 17, 2024 0.1850 0.1975 0.1800 0.1970 69,701 +0.01(+5.07%)
Jan 16, 2024 0.1950 0.2150 0.1850 0.1875 117,638 -0.01(-3.10%)
Jan 12, 2024 0.1900 0.2056 0.1900 0.1935 57,200 +0.00(+0.52%)
Jan 11, 2024 0.2068 0.2069 0.1905 0.1925 85,704 -0.01(-3.75%)
Jan 10, 2024 0.2000 0.2099 0.1951 0.2000 46,270 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.1952 0.2000 77,241 -0.00(-0.30%)
Jan 08, 2024 0.2101 0.2250 0.1967 0.2006 125,388 -0.02(-7.09%)
Jan 05, 2024 0.2200 0.2300 0.2156 0.2159 143,906 +0.00(+0.61%)
Jan 04, 2024 0.2125 0.2163 0.2125 0.2146 91,008 -0.00(-0.88%)
Jan 03, 2024 0.1900 0.2198 0.1900 0.2165 133,688 -0.00(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.