Kaival Brands Innovations Group (NQ: KAVL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	1.050	1.050	0.9752	1.010	153,126	-0.01(-0.98%)
Nov 01, 2024	0.9800	1.095	0.9595	1.020	187,460	+0.02(+2.00%)
Oct 31, 2024	0.9700	1.010	0.9000	1.000	103,183	+0.02(+1.52%)
Oct 30, 2024	0.9200	1.030	0.8802	0.9850	256,985	+0.05(+5.42%)
Oct 29, 2024	0.9400	0.9890	0.9100	0.9344	114,496	-0.05(-5.52%)
Oct 28, 2024	0.9700	1.040	0.9100	0.9890	287,193	-0.02(-2.33%)
Oct 25, 2024	0.9900	1.040	0.9492	1.013	268,587	+0.06(+6.58%)
Oct 24, 2024	0.8900	1.000	0.8321	0.9501	590,540	+0.10(+11.76%)
Oct 23, 2024	0.9100	0.9200	0.8325	0.8501	182,098	-0.08(-8.78%)
Oct 22, 2024	0.8909	0.9387	0.8753	0.9319	131,221	+0.02(+2.62%)
Oct 21, 2024	0.9200	0.9200	0.8610	0.9081	204,882	+0.01(+0.91%)
Oct 18, 2024	0.8003	0.9172	0.8003	0.8999	208,176	+0.04(+5.25%)
Oct 17, 2024	0.8350	0.9280	0.8350	0.8550	258,650	+0.03(+4.00%)
Oct 16, 2024	0.8302	0.8302	0.8003	0.8221	128,521	-0.01(-0.96%)
Oct 15, 2024	0.8693	0.9200	0.8108	0.8301	183,423	-0.07(-7.38%)
Oct 14, 2024	0.8473	0.9000	0.8200	0.8962	205,440	+0.04(+4.22%)
Oct 11, 2024	0.9050	0.9200	0.8404	0.8599	317,904	-0.06(-6.62%)
Oct 10, 2024	0.9425	0.9447	0.9000	0.9209	102,195	-0.00(-0.17%)
Oct 09, 2024	1.000	1.040	0.9200	0.9225	252,013	-0.08(-7.75%)
Oct 08, 2024	1.030	1.030	1.000	1.000	154,863	-0.03(-2.91%)
Oct 07, 2024	1.060	1.100	1.010	1.030	114,405	-0.02(-1.90%)
Oct 04, 2024	1.100	1.110	1.050	1.050	217,258	-0.06(-5.41%)
Oct 03, 2024	1.030	1.110	0.9970	1.110	237,455	+0.11(+11.33%)
Oct 02, 2024	1.060	1.070	0.9600	0.9970	246,600	-0.03(-3.20%)
Oct 01, 2024	1.120	1.130	0.9800	1.030	386,196	-0.09(-8.04%)
Sep 30, 2024	1.140	1.180	1.090	1.120	469,894	-0.03(-2.61%)
Sep 27, 2024	1.140	1.211	1.050	1.150	528,519	+0.06(+5.50%)
Sep 26, 2024	1.040	1.190	0.8895	1.090	1,499,476	-0.01(-0.91%)
Sep 25, 2024	1.140	1.250	0.9700	1.100	2,334,854	-0.07(-5.98%)
Sep 24, 2024	1.320	1.340	1.100	1.170	6,535,980	-0.18(-13.33%)
Sep 23, 2024	1.480	1.950	1.220	1.350	182,297,104	+0.77(+133.16%)
Sep 20, 2024	0.6475	0.6800	0.5790	0.5790	139,138	-0.09(-12.93%)
Sep 19, 2024	0.7000	0.7000	0.6390	0.6650	71,448	+0.00(+0.71%)
Sep 18, 2024	0.6900	0.7040	0.6603	0.6603	54,818	-0.03(-4.72%)
Sep 17, 2024	0.7110	0.7200	0.6800	0.6930	38,667	-0.00(-0.03%)
Sep 16, 2024	0.6987	0.7115	0.6570	0.6932	51,685	+0.00(+0.52%)
Sep 13, 2024	0.7100	0.7314	0.6793	0.6896	66,981	-0.02(-3.01%)
Sep 12, 2024	0.7400	0.7400	0.6900	0.7110	78,984	-0.04(-5.20%)
Sep 11, 2024	0.6100	0.7600	0.6010	0.7500	198,278	+0.14(+22.13%)
Sep 10, 2024	0.6175	0.6449	0.5751	0.6141	75,820	-0.00(-0.53%)
Sep 09, 2024	0.6090	0.6249	0.5924	0.6174	31,355	+0.02(+4.22%)
Sep 06, 2024	0.6400	0.6400	0.5800	0.5924	142,444	-0.04(-6.00%)
Sep 05, 2024	0.6180	0.6770	0.6122	0.6302	111,247	+0.02(+2.47%)
Sep 04, 2024	0.6400	0.6400	0.6100	0.6150	63,555	-0.01(-1.99%)

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.