Price Alert

Kaival Brands Innovations... (KAVL)

NASDAQ: KAVL · Real-Time Price · USD

0.75

0.06 (8.85%)

At close: Aug 15, 2025, 2:19 PM

KAVL Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.70	0.70	0.65	0.69	0.69	4.55%	159,354
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
Aug 7, 2025	0.51	0.80	0.50	0.66	0.66	40.43%	120,950,800
Aug 6, 2025	0.48	0.49	0.46	0.47	0.47	-4.08%	29,117
Aug 5, 2025	0.48	0.50	0.47	0.49	0.49	2.08%	90,626
Aug 4, 2025	0.48	0.49	0.47	0.48	0.48	0.00%	35,100
Aug 1, 2025	0.49	0.51	0.46	0.48	0.48	0.00%	246,810
Jul 31, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	58,962
Jul 30, 2025	0.49	0.51	0.49	0.49	0.49	-2.00%	69,502
Jul 29, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	171,737
Jul 28, 2025	0.47	0.53	0.46	0.51	0.51	6.25%	1,006,835
Jul 25, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	72,472
Jul 24, 2025	0.48	0.51	0.44	0.47	0.47	-6.00%	373,300
Jul 23, 2025	0.50	0.50	0.48	0.50	0.50	4.17%	42,742
Jul 22, 2025	0.51	0.51	0.47	0.48	0.48	0.00%	141,900
Jul 21, 2025	0.51	0.51	0.47	0.48	0.48	-5.88%	188,900
Jul 18, 2025	0.51	0.52	0.51	0.51	0.51	-1.92%	66,000