Kaival Brands Innovations Group, Inc. (KAVL)

KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.60	0.62	0.59	0.61	0.61	3.21%	42,506
May 9, 2025	0.60	0.62	0.58	0.59	0.59	-1.50%	36,383
May 8, 2025	0.61	0.61	0.58	0.60	0.60	4.37%	64,360
May 7, 2025	0.60	0.62	0.57	0.57	0.57	-1.53%	260,889
May 6, 2025	0.49	0.60	0.49	0.58	0.58	14.91%	158,488
May 5, 2025	0.53	0.53	0.49	0.51	0.51	-0.08%	68,953
May 2, 2025	0.50	0.53	0.48	0.51	0.51	3.78%	58,496
May 1, 2025	0.47	0.50	0.47	0.49	0.49	3.33%	8,619
Apr 30, 2025	0.47	0.49	0.46	0.47	0.47	-1.23%	20,520
Apr 29, 2025	0.49	0.51	0.48	0.48	0.48	-3.96%	37,786
Apr 28, 2025	0.51	0.51	0.49	0.50	0.50	0.18%	23,019
Apr 25, 2025	0.50	0.50	0.48	0.50	0.50	2.89%	33,662
Apr 24, 2025	0.48	0.51	0.48	0.49	0.49	-1.02%	10,590
Apr 23, 2025	0.51	0.51	0.47	0.49	0.49	-1.80%	39,312
Apr 22, 2025	0.50	0.51	0.48	0.50	0.50	3.25%	17,995
Apr 21, 2025	0.50	0.50	0.47	0.48	0.48	2.18%	20,758
Apr 17, 2025	0.47	0.48	0.47	0.47	0.47	-5.36%	16,012
Apr 16, 2025	0.50	0.51	0.49	0.50	0.50	4.19%	8,654
Apr 15, 2025	0.48	0.50	0.47	0.48	0.48	-1.90%	12,607
Apr 14, 2025	0.48	0.49	0.47	0.49	0.49	1.71%	17,287
Apr 11, 2025	0.49	0.51	0.48	0.48	0.48	-1.07%	31,098
Apr 10, 2025	0.49	0.52	0.48	0.49	0.49	1.18%	19,332
Apr 9, 2025	0.50	0.53	0.46	0.48	0.48	-2.18%	150,424
Apr 8, 2025	0.54	0.54	0.49	0.49	0.49	-3.72%	61,915
Apr 7, 2025	0.50	0.54	0.49	0.51	0.51	-2.11%	56,995
Apr 4, 2025	0.53	0.54	0.51	0.52	0.52	-3.86%	37,759
Apr 3, 2025	0.57	0.57	0.54	0.54	0.54	-2.36%	15,851
Apr 2, 2025	0.59	0.60	0.55	0.56	0.56	-8.81%	44,532
Apr 1, 2025	0.58	0.61	0.52	0.61	0.61	10.45%	121,771
Mar 31, 2025	0.54	0.61	0.54	0.55	0.55	-1.78%	38,115
Mar 28, 2025	0.55	0.60	0.55	0.56	0.56	-1.56%	137,789
Mar 27, 2025	0.60	0.60	0.55	0.57	0.57	-0.89%	85,547
Mar 26, 2025	0.56	0.58	0.55	0.58	0.58	0.35%	45,837
Mar 25, 2025	0.56	0.60	0.54	0.57	0.57	-0.87%	95,382
Mar 24, 2025	0.55	0.62	0.54	0.58	0.58	1.40%	90,578
Mar 21, 2025	0.55	0.57	0.54	0.57	0.57	4.01%	79,080
Mar 20, 2025	0.55	0.57	0.53	0.55	0.55	-2.77%	136,114
Mar 19, 2025	0.59	0.62	0.56	0.56	0.56	-7.61%	180,999
Mar 18, 2025	0.61	0.64	0.57	0.61	0.61	-2.87%	146,670
Mar 17, 2025	0.61	0.64	0.61	0.63	0.63	1.32%	25,417
Mar 14, 2025	0.62	0.65	0.61	0.62	0.62	-2.39%	103,602
Mar 13, 2025	0.63	0.65	0.60	0.64	0.64	-2.31%	58,721
Mar 12, 2025	0.62	0.65	0.62	0.65	0.65	5.01%	44,491
Mar 11, 2025	0.66	0.68	0.59	0.62	0.62	-10.03%	226,098
Mar 10, 2025	0.74	0.76	0.68	0.69	0.69	-9.73%	164,837
Mar 7, 2025	0.73	0.80	0.73	0.76	0.76	0.82%	55,053
Mar 6, 2025	0.74	0.80	0.74	0.76	0.76	-0.79%	36,799
Mar 5, 2025	0.75	0.79	0.72	0.76	0.76	3.01%	93,426
Mar 4, 2025	0.76	0.78	0.71	0.74	0.74	-6.90%	95,780
Mar 3, 2025	0.82	0.87	0.78	0.79	0.79	-3.87%	43,427

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.