Kaival Brands Innovations Group, Inc. (KAVL)

KAVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.50	0.50	0.48	0.50	0.50	3.84%	35,865
Dec 4, 2025	0.47	0.51	0.47	0.48	0.48	-1.95%	39,502
Dec 3, 2025	0.47	0.50	0.47	0.49	0.49	2.59%	15,616
Dec 2, 2025	0.50	0.50	0.47	0.47	0.47	-1.25%	5,933
Dec 1, 2025	0.47	0.50	0.47	0.48	0.48	-4.84%	5,449
Nov 28, 2025	0.46	0.50	0.46	0.50	0.50	3.38%	13,386
Nov 26, 2025	0.49	0.50	0.48	0.49	0.49	1.65%	33,428
Nov 25, 2025	0.47	0.49	0.47	0.48	0.48	3.23%	16,737
Nov 24, 2025	0.47	0.48	0.46	0.47	0.47	0.32%	9,592
Nov 21, 2025	0.46	0.48	0.46	0.46	0.46	-0.60%	30,475
Nov 20, 2025	0.47	0.50	0.46	0.47	0.47	-2.85%	80,603
Nov 19, 2025	0.47	0.50	0.47	0.48	0.48	0.95%	39,998
Nov 18, 2025	0.46	0.49	0.46	0.48	0.48	4.25%	45,556
Nov 17, 2025	0.47	0.49	0.45	0.46	0.46	-6.92%	177,031
Nov 14, 2025	0.56	0.58	0.48	0.49	0.49	-15.22%	124,525
Nov 13, 2025	0.56	0.59	0.53	0.58	0.58	1.16%	141,357
Nov 12, 2025	0.56	0.60	0.55	0.57	0.57	2.95%	41,480
Nov 11, 2025	0.52	0.56	0.51	0.56	0.56	6.59%	140,168
Nov 10, 2025	0.54	0.57	0.51	0.52	0.52	-2.40%	167,637
Nov 7, 2025	0.51	0.55	0.51	0.53	0.53	1.93%	22,528
Nov 6, 2025	0.52	0.55	0.51	0.52	0.52	-1.06%	87,541
Nov 5, 2025	0.52	0.55	0.51	0.53	0.53	3.06%	12,255
Nov 4, 2025	0.52	0.53	0.50	0.51	0.51	-4.77%	57,219
Nov 3, 2025	0.57	0.58	0.52	0.54	0.54	-6.39%	132,288
Oct 31, 2025	0.58	0.58	0.54	0.58	0.58	5.63%	32,931
Oct 30, 2025	0.55	0.58	0.53	0.55	0.55	-4.69%	69,316
Oct 29, 2025	0.61	0.61	0.55	0.57	0.57	-1.77%	84,451
Oct 28, 2025	0.60	0.61	0.56	0.58	0.58	-2.33%	57,695
Oct 27, 2025	0.61	0.62	0.59	0.60	0.60	-2.68%	28,892
Oct 24, 2025	0.63	0.63	0.60	0.61	0.61	-1.29%	83,867
Oct 23, 2025	0.63	0.65	0.60	0.62	0.62	-0.91%	118,589
Oct 22, 2025	0.61	0.65	0.60	0.63	0.63	0.18%	119,264
Oct 21, 2025	0.61	0.66	0.60	0.63	0.63	2.46%	422,151
Oct 20, 2025	0.59	0.62	0.58	0.61	0.61	1.67%	48,916
Oct 17, 2025	0.60	0.62	0.59	0.60	0.60	1.68%	118,262
Oct 16, 2025	0.63	0.64	0.57	0.59	0.59	-5.91%	113,492
Oct 15, 2025	0.61	0.66	0.59	0.63	0.63	2.15%	233,646
Oct 14, 2025	0.63	0.63	0.59	0.61	0.61	-2.54%	117,115
Oct 13, 2025	0.58	0.65	0.57	0.63	0.63	10.54%	507,400
Oct 10, 2025	0.61	0.62	0.57	0.57	0.57	-6.97%	293,425
Oct 9, 2025	0.57	0.63	0.57	0.61	0.61	7.79%	615,963
Oct 8, 2025	0.56	0.60	0.55	0.57	0.57	-1.83%	553,758
Oct 7, 2025	0.57	0.60	0.53	0.58	0.58	1.56%	537,202
Oct 6, 2025	0.49	0.60	0.49	0.57	0.57	8.80%	1,647,141
Oct 3, 2025	0.53	0.56	0.50	0.52	0.52	-2.15%	1,451,426
Oct 2, 2025	0.57	0.64	0.53	0.54	0.54	8.40%	22,641,720
Oct 1, 2025	0.53	0.57	0.45	0.49	0.49	15.34%	59,213,663
Sep 30, 2025	0.45	0.48	0.40	0.43	0.43	-9.55%	1,205,573
Sep 29, 2025	0.47	0.71	0.45	0.47	0.47	3.00%	16,388,151
Sep 26, 2025	0.47	0.47	0.45	0.46	0.46	-2.61%	153,226

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.