Skip to main content

Kaival Brands Innovations Group Inc (NQ: KAVL )

0.7800 +0.0043 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.8045 0.8045 0.7657 0.7800 29,738 +0.00(+0.55%)
Jan 31, 2023 0.7725 0.7950 0.7700 0.7757 62,933 +0.00(+0.45%)
Jan 30, 2023 0.8200 0.8200 0.7627 0.7722 109,800 -0.05(-5.83%)
Jan 27, 2023 0.8100 0.8283 0.7900 0.8200 89,057 -0.00(-0.57%)
Jan 26, 2023 0.8600 0.8600 0.8200 0.8247 53,910 -0.03(-2.99%)
Jan 25, 2023 0.8400 0.8600 0.8291 0.8501 37,067 -0.02(-2.26%)
Jan 24, 2023 0.8400 0.8700 0.8377 0.8698 43,790 -0.00(-0.02%)
Jan 23, 2023 0.8700 0.9000 0.8500 0.8700 49,387 -0.03(-3.33%)
Jan 20, 2023 0.8900 0.9000 0.8550 0.9000 19,364 +0.01(+1.12%)
Jan 19, 2023 0.9000 0.9000 0.8536 0.8900 31,879 -0.01(-0.61%)
Jan 18, 2023 0.9000 0.9000 0.8700 0.8955 25,069 -0.00(-0.50%)
Jan 17, 2023 0.9000 0.9000 0.8350 0.9000 34,264 +0.05(+5.61%)
Jan 13, 2023 0.8400 0.8800 0.8302 0.8522 46,916 -0.01(-1.41%)
Jan 12, 2023 0.9000 0.8999 0.8400 0.8644 46,910 -0.02(-1.76%)
Jan 11, 2023 0.8721 0.8999 0.8500 0.8799 55,075 -0.00(-0.28%)
Jan 10, 2023 0.8600 0.9089 0.8500 0.8824 33,471 +0.02(+2.40%)
Jan 09, 2023 0.8600 0.9053 0.8601 0.8617 45,627 +0.00(+0.10%)
Jan 06, 2023 0.9098 0.9199 0.8608 0.8608 33,171 -0.02(-2.75%)
Jan 05, 2023 0.8899 0.9100 0.7900 0.8851 74,605 -0.02(-2.74%)
Jan 04, 2023 0.9500 0.9500 0.8100 0.9100 30,487 +0.01(+1.13%)
Jan 03, 2023 0.8977 0.9850 0.8500 0.8998 67,784 +0.00(+0.26%)
Dec 30, 2022 0.9215 0.9300 0.8667 0.8975 62,866 -0.05(-5.53%)
Dec 29, 2022 1.000 1.000 0.9294 0.9500 73,789 -0.03(-3.06%)
Dec 28, 2022 0.8900 1.000 0.8500 0.9800 79,198 +0.08(+9.33%)
Dec 27, 2022 0.7800 1.030 0.7827 0.8964 219,676 +0.11(+14.53%)
Dec 23, 2022 0.7753 0.8092 0.7740 0.7827 55,370 -0.01(-1.55%)
Dec 22, 2022 0.7994 0.8000 0.7501 0.7950 126,682 +0.06(+7.43%)
Dec 21, 2022 0.7800 0.7913 0.7300 0.7400 103,263 -0.05(-6.48%)
Dec 20, 2022 0.8290 0.8400 0.7836 0.7913 90,866 -0.06(-7.41%)
Dec 19, 2022 0.9000 0.9400 0.8100 0.8546 102,279 -0.04(-4.40%)
Dec 16, 2022 0.9300 0.9699 0.8939 0.8939 119,542 -0.02(-1.98%)
Dec 15, 2022 0.9900 1.040 0.9120 0.9120 110,238 -0.08(-7.88%)
Dec 14, 2022 0.9900 1.035 0.9900 0.9900 54,429 -0.03(-2.94%)
Dec 13, 2022 1.000 1.050 1.000 1.020 50,212 +0.01(+0.99%)
Dec 12, 2022 1.000 1.050 0.9900 1.010 32,656 -0.03(-2.88%)
Dec 09, 2022 1.020 1.090 1.020 1.040 71,214 -0.03(-2.80%)
Dec 08, 2022 1.040 1.100 1.020 1.070 79,021 +0.03(+2.88%)
Dec 07, 2022 1.000 1.060 0.9992 1.040 89,276 +0.05(+5.56%)
Dec 06, 2022 1.010 1.030 0.9077 0.9852 112,155 -0.04(-4.35%)
Dec 05, 2022 1.060 1.098 1.020 1.030 49,763 -0.04(-4.19%)
Dec 02, 2022 1.040 1.100 1.030 1.075 88,766 +0.03(+3.37%)
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.