KAVL - Kaival Brands Innovations Group, Inc.
0.591
-0.009 -1.523%
Share volume: 36,326
Last Updated: 05-09-2025
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.60
-0.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.60 | $0.60 | $0.62 | $0.62 | $0.58 | $0.58 | $0.59 | $0.59 | 36,326 | $36,326.00 |
| 05-08-2025 | $0.61 | $0.61 | $0.61 | $0.61 | $0.58 | $0.58 | $0.60 | $0.60 | 64,360 | $64,360.00 |
| 05-07-2025 | $0.60 | $0.60 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | $0.57 | 260,889 | $260,889.00 |
| 05-06-2025 | $0.49 | $0.49 | $0.60 | $0.60 | $0.49 | $0.49 | $0.58 | $0.58 | 158,488 | $158,488.00 |
| 05-05-2025 | $0.53 | $0.53 | $0.53 | $0.53 | $0.49 | $0.49 | $0.51 | $0.51 | 68,953 | $68,953.00 |
| 05-02-2025 | $0.50 | $0.50 | $0.53 | $0.53 | $0.48 | $0.48 | $0.51 | $0.51 | 58,496 | $58,496.00 |
| 05-01-2025 | $0.47 | $0.47 | $0.50 | $0.50 | $0.47 | $0.47 | $0.49 | $0.49 | 8,619 | $8,619.00 |
| 04-30-2025 | $0.47 | $0.47 | $0.49 | $0.49 | $0.46 | $0.46 | $0.47 | $0.47 | 20,520 | $20,520.00 |
| 04-29-2025 | $0.49 | $0.49 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | $0.48 | 37,786 | $37,786.00 |
| 04-28-2025 | $0.51 | $0.51 | $0.51 | $0.51 | $0.49 | $0.49 | $0.50 | $0.50 | 23,019 | $23,019.00 |
