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

Kaival Brands Innovations Group (OP: KAVL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 1.250 1.350 1.220 1.265 103,300 +0.04(+3.10%)
Apr 29, 2021 1.380 1.380 1.210 1.227 110,821 -0.07(-5.62%)
Apr 28, 2021 1.275 1.420 1.260 1.300 155,707 -0.01(-0.76%)
Apr 27, 2021 1.300 1.320 1.200 1.310 92,269 -0.01(-0.76%)
Apr 26, 2021 1.400 1.450 1.300 1.320 204,990 -0.09(-6.38%)
Apr 23, 2021 1.455 1.460 1.340 1.410 203,100 -0.04(-2.76%)
Apr 22, 2021 1.400 1.500 1.350 1.450 84,965 +0.06(+4.32%)
Apr 21, 2021 1.610 1.690 1.350 1.390 407,410 -0.26(-15.76%)
Apr 20, 2021 1.740 1.740 1.485 1.650 192,118 -0.10(-5.71%)
Apr 19, 2021 1.710 1.950 1.625 1.750 123,648 +0.01(+0.57%)
Apr 16, 2021 1.710 1.970 1.710 1.740 178,700 -0.01(-0.57%)
Apr 15, 2021 1.880 2.025 1.570 1.750 226,111 -0.19(-9.79%)
Apr 14, 2021 2.120 2.210 1.900 1.940 178,697 -0.20(-9.35%)
Apr 13, 2021 2.120 2.210 2.090 2.140 116,311 +0.02(+0.94%)
Apr 12, 2021 2.600 2.620 2.020 2.120 166,377 -0.27(-11.30%)
Apr 09, 2021 2.100 2.700 2.000 2.390 335,100 +0.26(+12.21%)
Apr 08, 2021 1.650 2.150 1.650 2.130 278,774 +0.49(+29.88%)
Apr 07, 2021 1.520 1.750 1.520 1.640 115,282 +0.14(+9.33%)
Apr 06, 2021 1.460 1.550 1.440 1.500 96,990 +0.02(+1.35%)
Apr 05, 2021 1.310 1.580 1.300 1.480 174,809 +0.19(+14.73%)
Apr 01, 2021 1.100 1.390 1.050 1.290 269,100 +0.18(+16.22%)
Mar 31, 2021 1.150 1.150 1.060 1.110 299,263 +0.01(+0.91%)
Mar 30, 2021 1.240 1.240 0.9100 1.100 1,058,954 -0.24(-17.91%)
Mar 29, 2021 1.450 1.452 1.260 1.340 231,043 -0.05(-3.94%)
Mar 26, 2021 1.400 1.560 1.380 1.395 165,700 -0.00(-0.36%)
Mar 25, 2021 1.370 1.640 1.350 1.400 344,195 +0.04(+2.94%)
Mar 24, 2021 1.600 1.700 1.300 1.360 409,908 -0.24(-15.00%)
Mar 23, 2021 2.045 2.090 1.300 1.600 841,037 -0.43(-21.18%)
Mar 22, 2021 2.170 2.220 1.940 2.030 160,573 -0.15(-6.67%)
Mar 19, 2021 2.270 2.280 2.175 2.175 111,000 -0.07(-2.90%)
Mar 18, 2021 2.150 2.400 2.150 2.240 96,675 +0.08(+3.46%)
Mar 17, 2021 2.260 2.300 2.130 2.165 66,120 -0.11(-5.04%)
Mar 16, 2021 2.440 2.520 2.180 2.280 241,895 -0.11(-4.60%)
Mar 15, 2021 2.290 2.450 2.220 2.390 151,916 +0.13(+5.80%)
Mar 12, 2021 2.310 2.310 2.100 2.259 101,400 -0.02(-0.92%)
Mar 11, 2021 2.390 2.500 2.270 2.280 100,520 +0.01(+0.44%)
Mar 10, 2021 2.110 2.450 2.110 2.270 151,647 +0.17(+8.10%)
Mar 09, 2021 2.150 2.210 2.030 2.100 366,558 -0.10(-4.55%)
Mar 08, 2021 2.370 2.380 2.040 2.200 127,711 -0.18(-7.56%)
Mar 05, 2021 2.550 2.600 2.030 2.380 400,000 -0.17(-6.67%)
Mar 04, 2021 2.680 2.740 2.230 2.550 373,490 -0.11(-4.14%)
Mar 03, 2021 2.800 2.940 2.610 2.660 94,052 -0.22(-7.64%)
Mar 02, 2021 2.870 2.950 2.697 2.880 348,321 +0.03(+1.05%)
Mar 01, 2021 2.800 2.950 2.710 2.850 240,880 +0.15(+5.56%)
Feb 26, 2021 2.600 2.800 2.500 2.700 181,500 +0.10(+3.85%)
Feb 25, 2021 2.700 2.790 2.550 2.600 234,752 -0.10(-3.70%)
Feb 24, 2021 2.770 2.910 2.620 2.700 190,602 +0.10(+3.85%)
Feb 23, 2021 2.760 2.960 2.250 2.600 381,902 -0.27(-9.41%)
Feb 22, 2021 3.000 3.090 2.800 2.870 230,845 +0.02(+0.70%)
Feb 19, 2021 2.780 3.080 2.750 2.850 274,400 +0.03(+1.06%)
Feb 18, 2021 3.050 3.050 2.520 2.820 288,796 -0.16(-5.37%)
Feb 17, 2021 3.040 3.100 2.900 2.980 176,575 +0.03(+1.02%)
Feb 16, 2021 2.720 3.200 2.690 2.950 697,656 +0.17(+6.12%)
Feb 12, 2021 2.730 2.850 2.400 2.780 550,200 +0.18(+6.92%)
Feb 11, 2021 3.010 3.220 2.500 2.600 463,555 -0.40(-13.33%)
Feb 10, 2021 3.250 3.360 2.110 3.000 1,079,943 -0.25(-7.69%)
Feb 09, 2021 2.640 3.650 2.620 3.250 1,136,026 +0.72(+28.46%)
Feb 08, 2021 1.870 2.750 1.820 2.530 1,594,248 +0.73(+40.56%)
Feb 05, 2021 1.440 1.870 1.420 1.800 856,100 +0.36(+25.00%)
Feb 04, 2021 1.350 1.480 1.350 1.440 417,301 +0.08(+5.88%)
Feb 03, 2021 1.190 1.420 1.190 1.360 635,438 +0.13(+10.57%)
Feb 02, 2021 1.180 1.250 1.170 1.230 256,052 +0.03(+2.50%)
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.