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

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

0.5574 -0.0101 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 30, 2025 0.5600 0.5600 0.5300 0.5574 17,472 -0.01(-1.78%)
May 29, 2025 0.5800 0.5800 0.5675 0.5675 13,088 -0.01(-2.16%)
May 28, 2025 0.5900 0.5957 0.5660 0.5800 22,936 -0.02(-3.33%)
May 27, 2025 0.6000 0.6000 0.5661 0.6000 9,860 +0.00(+0.17%)
May 23, 2025 0.5815 0.6000 0.5651 0.5990 19,450 -0.01(-1.16%)
May 22, 2025 0.6150 0.6150 0.5800 0.6060 50,301 +0.00(+0.33%)
May 21, 2025 0.6231 0.6231 0.6000 0.6040 20,125 -0.03(-5.08%)
May 20, 2025 0.6363 0.6490 0.6000 0.6363 17,015 +0.00(+0.20%)
May 19, 2025 0.6222 0.6500 0.6219 0.6350 67,822 +0.04(+6.35%)
May 16, 2025 0.5970 0.6055 0.5900 0.5971 29,045 -0.00(-0.15%)
May 15, 2025 0.6040 0.6220 0.5970 0.5980 44,340 -0.02(-3.86%)
May 14, 2025 0.6100 0.6500 0.5944 0.6220 49,328 +0.02(+2.78%)
May 13, 2025 0.6083 0.6175 0.5900 0.6052 143,822 -0.00(-0.79%)
May 12, 2025 0.6000 0.6150 0.5910 0.6100 42,652 +0.02(+3.21%)
May 09, 2025 0.6000 0.6180 0.5810 0.5910 36,383 -0.01(-1.50%)
May 08, 2025 0.6100 0.6100 0.5750 0.6000 64,360 +0.03(+4.37%)
May 07, 2025 0.6020 0.6180 0.5650 0.5749 260,889 -0.01(-1.54%)
May 06, 2025 0.4910 0.6000 0.4910 0.5839 156,479 +0.08(+14.92%)
May 05, 2025 0.5300 0.5300 0.4900 0.5081 68,652 -0.00(-0.08%)
May 02, 2025 0.4998 0.5337 0.4839 0.5085 58,496 +0.02(+3.78%)
May 01, 2025 0.4725 0.4995 0.4725 0.4900 8,619 +0.02(+3.33%)
Apr 30, 2025 0.4700 0.4909 0.4618 0.4742 20,520 -0.01(-1.23%)
Apr 29, 2025 0.4851 0.5098 0.4800 0.4801 37,786 -0.02(-3.96%)
Apr 28, 2025 0.5100 0.5100 0.4920 0.4999 23,019 +0.00(+0.18%)
Apr 25, 2025 0.4954 0.5000 0.4801 0.4990 33,662 +0.01(+2.89%)
Apr 24, 2025 0.4836 0.5070 0.4761 0.4850 10,590 -0.01(-1.02%)
Apr 23, 2025 0.5100 0.5100 0.4725 0.4900 39,312 -0.01(-1.80%)
Apr 22, 2025 0.5000 0.5099 0.4833 0.4990 17,895 +0.02(+3.25%)
Apr 21, 2025 0.4980 0.4980 0.4716 0.4833 20,758 +0.01(+2.18%)
Apr 17, 2025 0.4716 0.4797 0.4716 0.4730 16,012 -0.03(-5.36%)
Apr 16, 2025 0.5000 0.5066 0.4891 0.4998 8,654 +0.02(+4.19%)
Apr 15, 2025 0.4800 0.5010 0.4720 0.4797 12,607 -0.01(-1.90%)
Apr 14, 2025 0.4800 0.4900 0.4706 0.4890 17,257 +0.01(+1.71%)
Apr 11, 2025 0.4870 0.5110 0.4777 0.4808 31,098 -0.01(-1.07%)
Apr 10, 2025 0.4925 0.5200 0.4800 0.4860 19,254 +0.01(+1.19%)
Apr 09, 2025 0.5000 0.5300 0.4603 0.4803 150,424 -0.01(-2.18%)
Apr 08, 2025 0.5400 0.5400 0.4900 0.4910 61,915 -0.02(-3.73%)
Apr 07, 2025 0.5000 0.5400 0.4901 0.5100 56,995 -0.02(-4.30%)
Apr 04, 2025 0.5303 0.5381 0.5111 0.5329 37,759 -0.01(-1.66%)
Apr 03, 2025 0.5700 0.5725 0.5405 0.5419 15,851 -0.01(-2.36%)
Apr 02, 2025 0.5903 0.5964 0.5456 0.5550 43,791 -0.05(-8.81%)
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 Of Service.