Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group (NQ: KAVL )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.150 3.281 2.842 3.120 80,978 -0.03(-0.95%)
May 16, 2024 3.210 3.402 3.000 3.150 52,983 -0.06(-1.87%)
May 15, 2024 3.170 3.280 3.080 3.210 26,952 -0.05(-1.53%)
May 14, 2024 3.560 3.588 3.150 3.260 45,302 -0.35(-9.70%)
May 13, 2024 3.720 3.800 3.529 3.610 16,418 -0.11(-2.96%)
May 10, 2024 3.690 3.850 3.620 3.720 13,111 -0.01(-0.27%)
May 09, 2024 3.580 3.780 3.560 3.730 31,769 +0.19(+5.37%)
May 08, 2024 3.690 3.751 3.512 3.540 21,528 -0.22(-5.85%)
May 07, 2024 4.000 4.205 3.754 3.760 84,915 -0.34(-8.29%)
May 06, 2024 4.720 4.720 4.050 4.100 124,245 -0.64(-13.50%)
May 03, 2024 4.770 4.930 4.610 4.740 43,684 -0.03(-0.63%)
May 02, 2024 4.170 5.035 4.170 4.770 128,396 +0.15(+3.25%)
May 01, 2024 3.950 5.210 3.710 4.620 513,416 +0.17(+3.82%)
Apr 30, 2024 3.560 4.640 3.550 4.450 946,306 +0.75(+20.27%)
Apr 29, 2024 3.960 4.198 3.640 3.700 136,746 -0.34(-8.42%)
Apr 26, 2024 3.580 4.120 3.470 4.040 186,197 +0.46(+12.85%)
Apr 25, 2024 3.450 3.750 3.400 3.580 167,706 +0.08(+2.29%)
Apr 24, 2024 3.560 3.779 3.440 3.500 224,125 -0.14(-3.85%)
Apr 23, 2024 3.460 3.930 3.408 3.640 276,486 +0.18(+5.20%)
Apr 22, 2024 3.520 3.880 3.350 3.460 270,448 -0.27(-7.24%)
Apr 19, 2024 3.800 4.390 3.450 3.730 717,623 +0.27(+7.80%)
Apr 18, 2024 3.400 3.800 3.210 3.460 344,973 +0.06(+1.76%)
Apr 17, 2024 4.180 4.650 3.250 3.400 745,214 -0.86(-20.19%)
Apr 16, 2024 5.780 6.140 4.121 4.260 2,163,424 -2.04(-32.38%)
Apr 15, 2024 2.770 9.690 2.652 6.300 44,296,716 +3.63(+135.96%)
Apr 12, 2024 3.170 3.170 2.450 2.670 158,090 -0.28(-9.49%)
Apr 11, 2024 2.830 3.060 2.520 2.950 366,141 +0.30(+11.32%)
Apr 10, 2024 2.410 2.700 2.390 2.650 126,712 +0.17(+6.85%)
Apr 09, 2024 2.570 2.700 2.314 2.480 65,718 -0.13(-4.98%)
Apr 08, 2024 2.640 2.750 2.550 2.610 67,783 -0.10(-3.69%)
Apr 05, 2024 2.700 2.990 2.660 2.710 76,125 -0.07(-2.52%)
Apr 04, 2024 3.350 3.500 2.650 2.780 194,221 -0.60(-17.75%)
Apr 03, 2024 3.260 3.736 3.000 3.380 359,508 +0.22(+6.96%)
Apr 02, 2024 2.890 3.260 2.800 3.160 147,035 +0.14(+4.64%)
Apr 01, 2024 2.960 3.490 2.730 3.020 373,771 +0.12(+4.14%)
Mar 28, 2024 2.780 3.090 2.750 2.900 167,673 +0.09(+3.20%)
Mar 27, 2024 2.830 3.110 2.680 2.810 331,820 -0.44(-13.54%)
Mar 26, 2024 3.100 3.370 2.640 3.250 1,183,624 +0.27(+9.06%)
Mar 25, 2024 2.830 3.050 2.600 2.980 501,178 +0.04(+1.36%)
Mar 22, 2024 2.810 3.040 2.450 2.940 1,617,448 +0.03(+1.03%)
Mar 21, 2024 2.230 3.890 2.220 2.910 97,462,128 +1.58(+118.80%)
Mar 20, 2024 1.580 1.580 1.111 1.330 56,311 -0.17(-11.33%)
Mar 19, 2024 1.650 1.680 1.410 1.500 50,576 -0.20(-11.76%)
Mar 18, 2024 2.166 2.166 1.650 1.700 67,161 -0.35(-17.07%)
Mar 15, 2024 2.100 2.350 2.040 2.050 38,954 -0.05(-2.38%)
Mar 14, 2024 2.140 2.200 2.050 2.100 14,672 -0.05(-2.33%)
Mar 13, 2024 2.150 2.450 1.998 2.150 116,278 +0.10(+4.88%)
Mar 12, 2024 2.080 2.120 2.040 2.050 7,564 -0.08(-3.76%)
Mar 11, 2024 2.150 2.150 2.050 2.130 2,228 -0.02(-0.93%)
Mar 08, 2024 2.220 2.220 2.045 2.150 15,020 -0.10(-4.44%)
Mar 07, 2024 1.910 2.340 1.910 2.250 60,564 +0.30(+15.38%)
Mar 06, 2024 1.850 1.965 1.850 1.950 7,994 +0.09(+4.84%)
Mar 05, 2024 1.950 2.010 1.860 1.860 6,227 -0.12(-6.06%)
Mar 04, 2024 1.990 2.075 1.928 1.980 9,517 -0.06(-2.94%)
Mar 01, 2024 1.840 2.149 1.760 2.040 45,541 +0.15(+7.94%)
Feb 29, 2024 1.810 1.900 1.685 1.890 61,157 +0.04(+2.16%)
Feb 28, 2024 1.900 1.900 1.721 1.850 32,877 +0.00(+0.00%)
Feb 27, 2024 1.910 1.946 1.844 1.850 12,339 -0.12(-6.09%)
Feb 26, 2024 2.050 2.208 1.820 1.970 40,952 -0.13(-6.19%)
Feb 23, 2024 2.090 2.400 2.070 2.100 48,435 -0.11(-4.98%)
Feb 22, 2024 2.250 2.250 2.150 2.210 11,025 +0.03(+1.15%)
Feb 21, 2024 2.120 2.300 2.120 2.185 9,171 -0.11(-4.59%)
Feb 20, 2024 2.380 2.380 2.120 2.290 71,856 -0.12(-5.18%)
Feb 16, 2024 2.510 2.510 2.340 2.415 24,933 -0.19(-7.47%)
Feb 15, 2024 2.680 2.749 2.508 2.610 21,250 -0.06(-2.25%)
Feb 14, 2024 2.720 2.954 2.600 2.670 20,647 -0.12(-4.30%)
Feb 13, 2024 2.670 2.932 2.670 2.790 33,893 +0.07(+2.57%)
Feb 12, 2024 2.670 2.929 2.600 2.720 82,958 -0.02(-0.73%)
Feb 09, 2024 2.750 2.980 2.560 2.740 104,635 +0.04(+1.48%)
Feb 08, 2024 2.690 2.880 2.615 2.700 28,964 -0.03(-1.10%)
Feb 07, 2024 2.530 2.850 2.530 2.730 80,663 +0.20(+7.90%)
Feb 06, 2024 2.650 2.910 2.500 2.530 36,838 -0.15(-5.59%)
Feb 05, 2024 2.610 2.900 2.550 2.680 72,337 -0.09(-3.42%)
Feb 02, 2024 2.860 2.950 2.775 2.775 12,598 -0.25(-8.11%)
Feb 01, 2024 2.980 3.240 2.820 3.020 53,909 -0.08(-2.71%)
Jan 31, 2024 3.060 3.640 3.050 3.104 122,903 -0.17(-5.07%)
Jan 30, 2024 2.560 3.395 2.550 3.270 126,692 +0.46(+16.41%)
Jan 29, 2024 2.550 2.900 2.300 2.809 72,024 +0.18(+6.81%)
Jan 26, 2024 2.800 3.000 2.600 2.630 76,647 -0.04(-1.50%)
Jan 25, 2024 3.050 3.050 2.500 2.670 103,667 +2.52(+1668.21%)
Jan 24, 2024 0.1371 0.1530 0.1290 0.1510 794,539 +0.02(+11.77%)
Jan 23, 2024 0.1400 0.1415 0.1200 0.1351 686,733 -0.01(-6.18%)
Jan 22, 2024 0.1800 0.1850 0.1407 0.1440 716,039 -0.04(-23.16%)
Jan 19, 2024 0.1852 0.1880 0.1801 0.1874 18,114 +0.00(+2.40%)
Jan 18, 2024 0.1800 0.2149 0.1800 0.1830 98,709 -0.01(-7.11%)
Jan 17, 2024 0.1850 0.1975 0.1800 0.1970 69,701 +0.01(+5.07%)
Jan 16, 2024 0.1950 0.2150 0.1850 0.1875 117,638 -0.01(-3.10%)
Jan 12, 2024 0.1900 0.2056 0.1900 0.1935 57,200 +0.00(+0.52%)
Jan 11, 2024 0.2068 0.2069 0.1905 0.1925 85,704 -0.01(-3.75%)
Jan 10, 2024 0.2000 0.2099 0.1951 0.2000 46,270 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.1952 0.2000 77,241 -0.00(-0.30%)
Jan 08, 2024 0.2101 0.2250 0.1967 0.2006 125,388 -0.02(-7.09%)
Jan 05, 2024 0.2200 0.2300 0.2156 0.2159 143,906 +0.00(+0.61%)
Jan 04, 2024 0.2125 0.2163 0.2125 0.2146 91,008 -0.00(-0.88%)
Jan 03, 2024 0.1900 0.2198 0.1900 0.2165 133,688 -0.00(-0.32%)
Jan 02, 2024 0.2401 0.2401 0.2047 0.2172 208,556 +0.02(+8.06%)
Dec 29, 2023 0.2040 0.2200 0.2000 0.2010 389,364 +0.01(+4.15%)
Dec 28, 2023 0.1800 0.2030 0.1775 0.1930 315,813 +0.02(+9.10%)
Dec 27, 2023 0.1900 0.1891 0.1716 0.1769 129,632 -0.01(-6.45%)
Dec 26, 2023 0.1800 0.1988 0.1800 0.1891 281,910 +0.01(+5.00%)
Dec 22, 2023 0.1900 0.1900 0.1698 0.1801 244,169 -0.00(-0.66%)
Dec 21, 2023 0.1800 0.1908 0.1753 0.1813 353,067 +0.01(+7.92%)
Dec 20, 2023 0.1590 0.1770 0.1590 0.1680 424,290 +0.01(+5.66%)
Dec 19, 2023 0.1525 0.1601 0.1500 0.1590 446,685 -0.00(-0.63%)
Dec 18, 2023 0.1700 0.1875 0.1511 0.1600 633,076 -0.02(-9.60%)
Dec 15, 2023 0.1775 0.1938 0.1770 0.1770 449,853 -0.01(-4.32%)
Dec 14, 2023 0.2020 0.2095 0.1775 0.1850 919,830 -0.01(-6.33%)
Dec 13, 2023 0.1870 0.2050 0.1706 0.1975 764,824 +0.01(+6.81%)
Dec 12, 2023 0.2353 0.2382 0.1800 0.1849 5,841,953 -0.06(-24.53%)
Dec 11, 2023 0.2400 0.2606 0.2100 0.2450 1,341,604 +0.01(+2.51%)
Dec 08, 2023 0.3200 0.3200 0.2301 0.2390 1,662,479 -0.08(-25.55%)
Dec 07, 2023 0.3200 0.3510 0.2700 0.3210 8,452,697 +0.05(+16.94%)
Dec 06, 2023 0.3000 0.3128 0.2550 0.2745 1,048,087 -0.00(-1.19%)
Dec 05, 2023 0.2487 0.2784 0.2487 0.2778 67,029 +0.02(+8.14%)
Dec 04, 2023 0.2600 0.2650 0.2230 0.2569 260,837 +0.01(+2.23%)
Dec 01, 2023 0.2310 0.2570 0.2310 0.2513 159,503 +0.02(+9.26%)
Nov 30, 2023 0.2800 0.2950 0.2250 0.2300 321,261 -0.05(-16.67%)
Nov 29, 2023 0.2200 0.3140 0.2200 0.2760 1,147,003 +0.05(+22.67%)
Nov 28, 2023 0.2300 0.2380 0.2200 0.2250 84,403 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2401 0.2220 0.2250 85,582 -0.00(-1.14%)
Nov 24, 2023 0.2350 0.2350 0.2101 0.2276 47,566 +0.01(+3.17%)
Nov 22, 2023 0.2192 0.2375 0.2111 0.2206 39,750 -0.01(-2.39%)
Nov 21, 2023 0.2300 0.2426 0.2110 0.2260 341,239 +0.01(+2.73%)
Nov 20, 2023 0.1970 0.2399 0.1970 0.2200 263,354 +0.02(+10.00%)
Nov 17, 2023 0.1801 0.2188 0.1801 0.2000 337,578 +0.02(+11.11%)
Nov 16, 2023 0.1920 0.2049 0.1730 0.1800 221,065 -0.01(-5.61%)
Nov 15, 2023 0.2050 0.2390 0.1851 0.1907 205,130 -0.01(-4.65%)
Nov 14, 2023 0.2300 0.2500 0.1830 0.2000 248,932 -0.02(-9.09%)
Nov 13, 2023 0.2472 0.2900 0.2160 0.2200 246,007 -0.00(-0.63%)
Nov 10, 2023 0.2625 0.2800 0.2100 0.2214 121,109 -0.03(-11.44%)
Nov 09, 2023 0.3000 0.3051 0.2500 0.2500 175,948 -0.05(-16.67%)
Nov 08, 2023 0.3000 0.3200 0.3000 0.3000 37,453 +0.01(+2.74%)
Nov 07, 2023 0.2911 0.3248 0.2911 0.2920 96,184 +0.00(+0.69%)
Nov 06, 2023 0.3000 0.3100 0.2900 0.2900 25,182 -0.01(-3.46%)
Nov 03, 2023 0.2900 0.3100 0.2900 0.3004 39,901 +0.02(+7.29%)
Nov 02, 2023 0.2786 0.3100 0.2771 0.2800 70,769 -0.00(-1.13%)
Nov 01, 2023 0.3300 0.3370 0.2816 0.2832 79,135 -0.03(-9.20%)
Oct 31, 2023 0.3020 0.3400 0.3020 0.3119 57,730 +0.01(+3.28%)
Oct 30, 2023 0.3465 0.3520 0.3020 0.3020 65,523 -0.03(-8.48%)
Oct 27, 2023 0.3500 0.3700 0.3300 0.3300 58,303 -0.00(-0.90%)
Oct 26, 2023 0.3433 0.3550 0.3210 0.3330 60,587 -0.03(-7.50%)
Oct 25, 2023 0.3300 0.3700 0.3340 0.3600 17,752 +0.01(+2.74%)
Oct 24, 2023 0.3539 0.3780 0.3500 0.3504 52,787 -0.01(-3.76%)
Oct 23, 2023 0.3508 0.3780 0.3508 0.3641 43,607 -0.01(-3.47%)
Oct 20, 2023 0.3800 0.3800 0.3617 0.3772 24,719 +0.01(+1.67%)
Oct 19, 2023 0.3638 0.3789 0.3638 0.3710 16,152 -0.01(-2.06%)
Oct 18, 2023 0.3798 0.3809 0.3553 0.3788 53,565 -0.00(-0.26%)
Oct 17, 2023 0.3900 0.4089 0.3798 0.3798 156,532 -0.03(-7.12%)
Oct 16, 2023 0.3511 0.4190 0.3185 0.4089 280,468 +0.06(+16.20%)
Oct 13, 2023 0.3750 0.4049 0.3497 0.3519 148,211 -0.10(-21.80%)
Oct 12, 2023 0.3200 0.4500 0.3186 0.4500 2,037,247 +0.12(+38.16%)
Oct 11, 2023 0.3641 0.3641 0.3000 0.3257 277,671 -0.03(-7.60%)
Oct 10, 2023 0.4156 0.4156 0.2900 0.3525 2,155,544 -0.03(-7.24%)
Oct 09, 2023 0.3800 0.3990 0.3600 0.3800 77,353 +0.01(+3.26%)
Oct 06, 2023 0.3800 0.3990 0.3680 0.3680 80,247 -0.01(-1.87%)
Oct 05, 2023 0.4100 0.4101 0.3750 0.3750 39,171 -0.04(-9.62%)
Oct 04, 2023 0.4082 0.4180 0.3849 0.4149 24,825 +0.02(+5.84%)
Oct 03, 2023 0.3900 0.4182 0.3849 0.3920 68,759 -0.01(-1.98%)
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.