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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.8300	0.8700	0.7800	0.7810	144,762	-0.08(-9.30%)
Dec 19, 2024	0.8550	0.8800	0.7956	0.8611	145,559	+0.02(+2.94%)
Dec 18, 2024	0.8700	0.8998	0.8334	0.8365	80,042	-0.05(-5.96%)
Dec 17, 2024	0.9000	0.9100	0.8653	0.8895	83,257	-0.01(-1.06%)
Dec 16, 2024	0.8700	0.9000	0.8200	0.8990	122,834	+0.03(+3.33%)
Dec 13, 2024	0.8800	0.9000	0.8300	0.8700	166,057	-0.00(-0.29%)
Dec 12, 2024	0.7500	0.8880	0.7320	0.8725	251,155	+0.12(+16.33%)
Dec 11, 2024	0.7380	0.7702	0.7166	0.7500	41,071	+0.02(+2.05%)
Dec 10, 2024	0.7300	0.7501	0.7000	0.7349	62,622	+0.00(+0.53%)
Dec 09, 2024	0.7100	0.7500	0.7100	0.7310	46,426	+0.03(+3.91%)
Dec 06, 2024	0.7378	0.7469	0.7001	0.7035	67,677	-0.02(-2.83%)
Dec 05, 2024	0.7400	0.7400	0.6800	0.7240	124,507	-0.01(-0.77%)
Dec 04, 2024	0.7118	0.7485	0.7118	0.7296	112,394	-0.00(-0.05%)
Dec 03, 2024	0.7500	0.7600	0.7278	0.7300	105,555	-0.01(-1.74%)
Dec 02, 2024	0.7152	0.7500	0.7003	0.7429	177,971	+0.02(+3.18%)
Nov 29, 2024	0.7500	0.7564	0.7063	0.7200	43,852	-0.01(-1.42%)
Nov 27, 2024	0.7300	0.7809	0.7000	0.7304	207,301	+0.00(+0.25%)
Nov 26, 2024	0.7200	0.7286	0.6901	0.7286	185,097	+0.01(+1.22%)
Nov 25, 2024	0.7900	0.8410	0.6500	0.7198	551,306	-0.07(-8.54%)
Nov 22, 2024	0.8010	0.8032	0.7700	0.7870	68,905	-0.02(-2.03%)
Nov 21, 2024	0.8100	0.8270	0.7900	0.8033	60,221	-0.03(-3.10%)
Nov 20, 2024	0.8800	0.9100	0.8000	0.8290	174,936	-0.06(-6.84%)
Nov 19, 2024	0.8800	0.9100	0.8750	0.8899	79,023	-0.00(-0.24%)
Nov 18, 2024	0.9100	0.9749	0.8803	0.8920	131,909	-0.05(-5.11%)
Nov 15, 2024	0.9400	0.9400	0.9000	0.9400	100,545	+0.02(+2.17%)
Nov 14, 2024	0.9408	0.9700	0.9129	0.9200	57,813	-0.03(-3.16%)
Nov 13, 2024	0.9200	0.9700	0.9000	0.9500	167,500	+0.00(+0.01%)
Nov 12, 2024	0.9000	0.9600	0.9000	0.9499	104,990	+0.02(+2.14%)
Nov 11, 2024	0.9058	0.9800	0.8900	0.9300	148,397	+0.04(+4.38%)
Nov 08, 2024	0.9000	0.9199	0.8700	0.8910	109,232	-0.00(-0.45%)
Nov 07, 2024	0.9000	0.9652	0.8525	0.8950	136,455	-0.02(-1.65%)
Nov 06, 2024	0.9400	0.9999	0.9000	0.9100	256,796	-0.08(-8.08%)
Nov 05, 2024	1.030	1.030	0.9450	0.9900	71,681	-0.02(-1.98%)
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%)

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 following
Privacy Policy and Terms and Conditions.