ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.1360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2025 0.1360 0 -0.02(-12.26%)
Dec 19, 2025 0.1402 0.1662 0.1367 0.1550 1,880,912 +0.01(+6.75%)
Dec 18, 2025 0.1515 0.1699 0.1360 0.1452 2,503,657 -0.01(-7.81%)
Dec 17, 2025 0.2050 0.2300 0.1456 0.1575 10,551,949 -0.02(-12.79%)
Dec 16, 2025 0.1470 0.1940 0.1400 0.1806 5,654,289 +0.02(+13.23%)
Dec 15, 2025 0.1275 0.1600 0.1200 0.1595 9,819,546 +0.02(+13.85%)
Dec 12, 2025 0.2000 0.2000 0.1200 0.1401 58,696,944 -0.06(-29.95%)
Dec 11, 2025 0.2141 0.2500 0.1991 0.2000 798,227 -0.05(-20.00%)
Dec 10, 2025 0.4080 0.4100 0.2429 0.2500 1,096,858 -0.15(-37.50%)
Dec 09, 2025 0.4600 0.4787 0.3904 0.4000 420,993 -0.06(-13.04%)
Dec 08, 2025 0.4980 0.4980 0.4501 0.4600 163,563 -0.04(-7.09%)
Dec 05, 2025 0.4990 0.4990 0.4769 0.4951 36,541 +0.02(+3.84%)
Dec 04, 2025 0.4715 0.5089 0.4715 0.4768 39,502 -0.01(-1.95%)
Dec 03, 2025 0.4650 0.4970 0.4650 0.4863 15,617 +0.01(+2.59%)
Dec 02, 2025 0.5000 0.5035 0.4708 0.4740 5,933 -0.01(-1.25%)
Dec 01, 2025 0.4700 0.5044 0.4652 0.4800 5,449 -0.02(-4.84%)
Nov 28, 2025 0.4620 0.5044 0.4612 0.5044 13,637 +0.02(+3.38%)
Nov 26, 2025 0.4890 0.4970 0.4795 0.4879 33,437 +0.01(+1.65%)
Nov 25, 2025 0.4650 0.4941 0.4650 0.4800 16,637 +0.01(+3.23%)
Nov 24, 2025 0.4733 0.4820 0.4607 0.4650 9,592 +0.00(+0.32%)
Nov 21, 2025 0.4615 0.4819 0.4615 0.4635 30,475 -0.00(-0.60%)
Nov 20, 2025 0.4680 0.4970 0.4610 0.4663 80,593 -0.01(-2.85%)
Nov 19, 2025 0.4660 0.4959 0.4660 0.4800 39,997 +0.00(+0.95%)
Nov 18, 2025 0.4590 0.4892 0.4566 0.4755 45,556 +0.02(+4.25%)
Nov 17, 2025 0.4734 0.4899 0.4500 0.4561 175,437 -0.03(-6.92%)
Nov 14, 2025 0.5600 0.5780 0.4831 0.4900 124,525 -0.09(-15.22%)
Nov 13, 2025 0.5581 0.5925 0.5300 0.5780 130,740 +0.01(+1.16%)
Nov 12, 2025 0.5586 0.6000 0.5524 0.5714 40,880 +0.02(+2.95%)
Nov 11, 2025 0.5200 0.5599 0.5147 0.5550 140,166 +0.03(+6.59%)
Nov 10, 2025 0.5445 0.5699 0.5083 0.5207 167,637 -0.01(-2.40%)
Nov 07, 2025 0.5100 0.5475 0.5100 0.5335 22,528 +0.01(+1.93%)
Nov 06, 2025 0.5165 0.5476 0.5105 0.5234 87,461 -0.01(-1.06%)
Nov 05, 2025 0.5190 0.5518 0.5133 0.5290 12,224 +0.02(+3.06%)
Nov 04, 2025 0.5180 0.5347 0.5041 0.5133 56,919 -0.03(-4.77%)
Nov 03, 2025 0.5700 0.5758 0.5185 0.5390 130,799 -0.04(-6.39%)
Oct 31, 2025 0.5788 0.5788 0.5401 0.5758 32,931 +0.03(+5.63%)
Oct 30, 2025 0.5510 0.5789 0.5310 0.5451 69,316 -0.03(-4.69%)
Oct 29, 2025 0.6080 0.6080 0.5525 0.5719 84,451 -0.01(-1.77%)
Oct 28, 2025 0.6000 0.6074 0.5632 0.5822 57,695 -0.01(-2.33%)
Oct 27, 2025 0.6080 0.6150 0.5850 0.5961 28,591 -0.02(-2.68%)
Oct 24, 2025 0.6300 0.6300 0.6019 0.6125 83,867 -0.01(-1.29%)
Oct 23, 2025 0.6300 0.6498 0.6004 0.6205 118,585 -0.01(-0.91%)
Oct 22, 2025 0.6063 0.6500 0.6003 0.6262 119,264 +0.00(+0.18%)
Oct 21, 2025 0.6064 0.6600 0.6000 0.6251 421,651 +0.02(+2.46%)
Oct 20, 2025 0.5900 0.6200 0.5810 0.6101 48,916 +0.01(+1.67%)
Oct 17, 2025 0.6000 0.6238 0.5900 0.6001 118,262 +0.01(+1.68%)
Oct 16, 2025 0.6300 0.6375 0.5725 0.5902 111,332 -0.04(-5.91%)
Oct 15, 2025 0.6100 0.6600 0.5906 0.6273 233,366 +0.01(+2.15%)
Oct 14, 2025 0.6301 0.6301 0.5925 0.6141 117,115 -0.02(-2.54%)
Oct 13, 2025 0.5800 0.6480 0.5650 0.6301 507,400 +0.06(+10.54%)
Oct 10, 2025 0.6100 0.6200 0.5700 0.5700 293,425 -0.04(-6.97%)
Oct 09, 2025 0.5699 0.6300 0.5655 0.6127 615,427 +0.04(+7.79%)
Oct 08, 2025 0.5616 0.6000 0.5510 0.5684 541,899 -0.01(-1.83%)
Oct 07, 2025 0.5700 0.5970 0.5300 0.5790 536,804 +0.01(+1.56%)
Oct 06, 2025 0.4948 0.6000 0.4873 0.5701 1,640,919 +0.05(+8.80%)
Oct 03, 2025 0.5342 0.5589 0.5001 0.5240 1,451,426 -0.01(-2.15%)
Oct 02, 2025 0.5709 0.6400 0.5267 0.5355 22,568,664 +0.04(+8.40%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.