Kaival Brands Innovations... (KAVL)
0.58
0.01 (1.75%)
At close: Mar 24, 2025, 2:35 PM
KAVL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.02 | 3.64% | 79,100 |
| Mar 20, 2025 | 0.55 | 0.57 | 0.53 | 0.55 | -0.01 | -1.79% | 136,114 |
| Mar 19, 2025 | 0.59 | 0.62 | 0.56 | 0.56 | -0.05 | -8.20% | 181,000 |
| Mar 18, 2025 | 0.61 | 0.64 | 0.57 | 0.61 | -0.02 | -3.17% | 146,700 |
| Mar 17, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.01 | 1.61% | 25,417 |
| Mar 14, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | -0.02 | -3.13% | 103,602 |
| Mar 13, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | -0.01 | -1.54% | 58,721 |
| Mar 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.03 | 4.84% | 44,491 |
| Mar 11, 2025 | 0.66 | 0.68 | 0.59 | 0.62 | -0.07 | -10.14% | 226,100 |
| Mar 10, 2025 | 0.74 | 0.76 | 0.68 | 0.69 | -0.07 | -9.21% | 168,343 |
| Mar 7, 2025 | 0.73 | 0.80 | 0.73 | 0.76 | 0.00 | 0.00% | 55,100 |
| Mar 6, 2025 | 0.74 | 0.80 | 0.74 | 0.76 | 0.00 | 0.00% | 36,800 |
| Mar 5, 2025 | 0.75 | 0.79 | 0.72 | 0.76 | 0.02 | 2.70% | 93,426 |
| Mar 4, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | -0.05 | -6.33% | 95,800 |
| Mar 3, 2025 | 0.82 | 0.87 | 0.78 | 0.79 | -0.04 | -4.82% | 43,427 |
| Feb 28, 2025 | 0.80 | 0.87 | 0.79 | 0.83 | 0.03 | 3.75% | 193,579 |
| Feb 27, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | -0.01 | -1.23% | 133,808 |
| Feb 26, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | -0.03 | -3.57% | 258,440 |
| Feb 25, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | 0.01 | 1.20% | 126,300 |
| Feb 24, 2025 | 0.88 | 0.89 | 0.80 | 0.83 | -0.11 | -11.70% | 539,005 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | -0.03 | -3.09% | 212,900 |
| Feb 20, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | -0.02 | -2.02% | 153,412 |
| Feb 19, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | -0.03 | -2.94% | 148,225 |
| Feb 18, 2025 | 0.98 | 1.08 | 0.93 | 1.02 | 0.03 | 3.03% | 529,800 |
| Feb 14, 2025 | 1.20 | 1.25 | 0.96 | 0.99 | -0.21 | -17.50% | 1,244,400 |
| Feb 13, 2025 | 1.27 | 1.31 | 1.20 | 1.20 | -0.09 | -6.98% | 195,900 |
| Feb 12, 2025 | 1.42 | 1.43 | 1.28 | 1.29 | -0.11 | -7.86% | 280,584 |
| Feb 11, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | -0.03 | -2.10% | 158,239 |
| Feb 10, 2025 | 1.31 | 1.49 | 1.31 | 1.43 | 0.10 | 7.52% | 365,994 |
| Feb 7, 2025 | 1.30 | 1.39 | 1.29 | 1.33 | -0.02 | -1.48% | 284,551 |
| Feb 6, 2025 | 1.35 | 1.42 | 1.32 | 1.35 | -0.01 | -0.74% | 195,200 |
| Feb 5, 2025 | 1.34 | 1.39 | 1.13 | 1.36 | -0.01 | -0.73% | 325,196 |
| Feb 4, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | -0.03 | -2.14% | 125,742 |
| Feb 3, 2025 | 1.33 | 1.42 | 1.27 | 1.40 | -0.03 | -2.10% | 354,024 |
| Jan 31, 2025 | 1.36 | 1.50 | 1.30 | 1.43 | 0.07 | 5.15% | 730,618 |
| Jan 30, 2025 | 1.17 | 1.39 | 1.17 | 1.36 | 0.17 | 14.29% | 439,600 |
| Jan 29, 2025 | 1.15 | 1.32 | 1.06 | 1.19 | 0.06 | 5.31% | 633,946 |
| Jan 28, 2025 | 1.04 | 1.17 | 1.04 | 1.13 | 0.09 | 8.65% | 277,825 |
| Jan 27, 2025 | 1.23 | 1.30 | 0.88 | 1.04 | -0.25 | -19.38% | 581,430 |
| Jan 24, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 0.08 | 6.61% | 349,221 |
| Jan 23, 2025 | 1.16 | 1.36 | 1.15 | 1.21 | 0.03 | 2.54% | 799,000 |
| Jan 22, 2025 | 1.20 | 1.22 | 1.12 | 1.18 | -0.04 | -3.28% | 194,100 |
| Jan 21, 2025 | 1.11 | 1.22 | 1.10 | 1.22 | 0.09 | 7.96% | 235,343 |
| Jan 17, 2025 | 1.15 | 1.18 | 1.09 | 1.13 | 0.04 | 3.67% | 229,300 |
| Jan 16, 2025 | 1.05 | 1.18 | 1.03 | 1.09 | 0.10 | 10.10% | 371,941 |
| Jan 15, 2025 | 1.10 | 1.16 | 0.95 | 0.99 | -0.12 | -10.81% | 692,700 |
| Jan 14, 2025 | 1.18 | 1.22 | 1.08 | 1.11 | -0.11 | -9.02% | 696,815 |
| Jan 13, 2025 | 1.15 | 1.28 | 1.02 | 1.22 | 0.10 | 8.93% | 2,728,700 |
| Jan 10, 2025 | 1.05 | 1.20 | 0.91 | 1.12 | 0.12 | 12.00% | 3,031,800 |
| Jan 8, 2025 | 0.85 | 1.55 | 0.78 | 1.00 | 0.13 | 14.94% | 10,541,100 |