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

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

0.4936 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2025 0.5100 0.5392 0.4936 0.4936 31,885 +0.00(+0.41%)
Jun 27, 2025 0.5351 0.5351 0.4916 0.4916 51,424 -0.04(-8.11%)
Jun 26, 2025 0.5400 0.5400 0.5300 0.5350 30,585 -0.01(-2.37%)
Jun 25, 2025 0.5386 0.5480 0.5386 0.5480 16,799 +0.01(+1.48%)
Jun 24, 2025 0.5250 0.5620 0.5225 0.5400 50,884 +0.02(+2.86%)
Jun 23, 2025 0.5402 0.5600 0.5250 0.5250 23,565 -0.01(-1.85%)
Jun 20, 2025 0.5200 0.5800 0.5153 0.5349 19,172 +0.00(+0.92%)
Jun 18, 2025 0.5100 0.5500 0.5100 0.5300 11,344 +0.01(+1.92%)
Jun 17, 2025 0.5150 0.5500 0.5150 0.5200 27,551 +0.01(+0.97%)
Jun 16, 2025 0.5405 0.5500 0.5100 0.5150 61,389 -0.02(-3.01%)
Jun 13, 2025 0.5405 0.5568 0.5100 0.5310 47,626 -0.01(-1.67%)
Jun 12, 2025 0.5600 0.5640 0.5400 0.5400 24,571 +0.01(+1.41%)
Jun 11, 2025 0.5403 0.5640 0.5300 0.5325 28,316 -0.03(-4.91%)
Jun 10, 2025 0.5700 0.5700 0.5426 0.5600 4,702 +0.02(+3.23%)
Jun 09, 2025 0.5700 0.5700 0.5248 0.5425 33,158 -0.03(-5.04%)
Jun 06, 2025 0.5500 0.5800 0.5500 0.5713 7,031 +0.01(+1.29%)
Jun 05, 2025 0.6150 0.6150 0.5640 0.5640 40,643 -0.00(-0.74%)
Jun 04, 2025 0.5420 0.5830 0.5400 0.5682 30,409 +0.02(+2.93%)
Jun 03, 2025 0.5435 0.5700 0.5435 0.5520 22,095 +0.00(+0.35%)
Jun 02, 2025 0.5575 0.5699 0.5501 0.5501 21,117 -0.01(-1.31%)
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%)
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.