Price Alert

Kaival Brands Innovations... (KAVL)

NASDAQ: KAVL · Real-Time Price · USD

0.83

-0.05 (-5.68%)

At close: Sep 05, 2025, 3:57 PM

0.82

-2.17%

After-hours: Sep 05, 2025, 07:31 PM EDT

KAVL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.91	0.92	0.81	0.83	0.83	-5.68%	149,979
Sep 4, 2025	0.90	0.92	0.85	0.88	0.88	-4.35%	198,800
Sep 3, 2025	0.95	0.96	0.87	0.92	0.92	-6.12%	372,513
Sep 2, 2025	0.97	1.03	0.90	0.98	0.98	-2.00%	136,142
Aug 29, 2025	0.85	1.16	0.85	1.00	1.00	12.36%	1,214,914
Aug 28, 2025	0.89	0.91	0.85	0.89	0.89	0.00%	46,908
Aug 27, 2025	0.97	0.97	0.89	0.89	0.89	-8.25%	78,055
Aug 26, 2025	0.85	0.97	0.84	0.97	0.97	15.48%	162,800
Aug 25, 2025	0.89	0.90	0.78	0.84	0.84	-10.64%	335,853
Aug 22, 2025	0.96	1.00	0.85	0.94	0.94	-2.08%	233,114
Aug 21, 2025	1.04	1.15	0.91	0.96	0.96	-6.80%	525,303
Aug 20, 2025	0.79	1.04	0.78	1.03	1.03	27.16%	986,439
Aug 19, 2025	0.80	0.84	0.67	0.81	0.81	-1.22%	651,337
Aug 18, 2025	0.76	0.87	0.76	0.82	0.82	-1.20%	240,900
Aug 15, 2025	0.67	0.85	0.61	0.83	0.83	20.29%	842,538
Aug 14, 2025	0.70	0.70	0.65	0.69	0.69	4.55%	161,242
Aug 13, 2025	0.68	0.73	0.62	0.66	0.66	4.76%	495,108
Aug 12, 2025	0.54	0.65	0.53	0.63	0.63	14.55%	417,527
Aug 11, 2025	0.51	0.57	0.51	0.55	0.55	0.00%	320,507
Aug 8, 2025	0.54	0.62	0.52	0.55	0.55	-16.67%	1,691,245