Stock Quote

Kaival Brands Innovations Group Inc (NQ: KAVL )

0.5551 -0.0049 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 0.6321 0.6495 0.5500 0.5551 206,303 -0.08(-13.27%)
Jan 26, 2022 0.6400 0.6500 0.5900 0.6400 148,710 +0.02(+2.40%)
Jan 25, 2022 0.6200 0.6300 0.5750 0.6250 234,894 +0.04(+5.93%)
Jan 24, 2022 0.6400 0.6410 0.5400 0.5900 445,019 -0.05(-7.96%)
Jan 21, 2022 0.6889 0.6998 0.6400 0.6410 317,590 -0.07(-9.64%)
Jan 20, 2022 0.7150 0.7200 0.6700 0.7094 168,914 -0.01(-1.25%)
Jan 19, 2022 0.6950 0.7188 0.6400 0.7184 414,821 +0.03(+4.12%)
Jan 18, 2022 0.7100 0.7100 0.6800 0.6900 227,644 -0.03(-4.80%)
Jan 14, 2022 0.7248 0 +0.01(+2.10%)
Jan 13, 2022 0.8000 0.8000 0.7000 0.7099 307,975 -0.07(-8.74%)
Jan 12, 2022 0.7400 0.7800 0.7200 0.7779 402,906 +0.01(+1.29%)
Jan 11, 2022 0.7700 0.7840 0.7205 0.7680 550,381 -0.01(-0.71%)
Jan 10, 2022 0.7300 0.7950 0.7060 0.7735 1,220,143 -0.00(-0.58%)
Jan 07, 2022 0.6943 0.7899 0.6870 0.7780 2,712,718 +0.01(+1.93%)
Jan 06, 2022 0.7601 1.080 0.7100 0.7633 22,656,070 +0.15(+24.11%)
Jan 05, 2022 0.6900 0.6934 0.6117 0.6150 271,630 -0.08(-11.22%)
Jan 04, 2022 0.7400 0.7443 0.6850 0.6927 257,097 -0.03(-4.46%)
Jan 03, 2022 0.7890 0.7900 0.7141 0.7250 260,379 -0.02(-2.72%)
Dec 31, 2021 0.7400 0.8189 0.7020 0.7453 797,803 +0.03(+3.51%)
Dec 30, 2021 0.7100 0.7390 0.6811 0.7200 350,887 +0.01(+1.41%)
Dec 29, 2021 0.7600 0.7600 0.7000 0.7100 270,039 -0.03(-3.40%)
Dec 28, 2021 0.7946 0.8050 0.7350 0.7350 397,987 -0.06(-7.55%)
Dec 27, 2021 0.8200 0.8500 0.7850 0.7950 520,298 -0.04(-5.36%)
Dec 23, 2021 0.8400 0.8599 0.8200 0.8400 254,596 +0.01(+0.60%)
Dec 22, 2021 0.8900 0.9300 0.8200 0.8350 732,917 -0.06(-6.18%)
Dec 21, 2021 0.8900 0.9280 0.8751 0.8900 129,132 -0.00(-0.34%)
Dec 20, 2021 0.8700 0.9177 0.8500 0.8930 163,268 +0.01(+0.90%)
Dec 17, 2021 0.9100 0.9400 0.8610 0.8850 210,144 -0.03(-2.75%)
Dec 16, 2021 0.9700 0.9890 0.8860 0.9100 196,165 -0.04(-4.21%)
Dec 15, 2021 0.8925 0.9696 0.8591 0.9500 463,656 +0.05(+5.91%)
Dec 14, 2021 0.9500 0.9700 0.8700 0.8970 618,698 -0.07(-7.53%)
Dec 13, 2021 1.040 1.080 0.9500 0.9700 457,521 -0.05(-4.90%)
Dec 10, 2021 1.040 1.070 1.010 1.020 313,998 -0.02(-1.92%)
Dec 09, 2021 1.080 1.130 1.040 1.040 263,249 -0.07(-6.31%)
Dec 08, 2021 1.100 1.140 1.049 1.110 259,602 +0.06(+5.71%)
Dec 07, 2021 1.150 1.150 1.040 1.050 407,913 +0.04(+3.96%)
Dec 06, 2021 1.030 1.050 0.9662 1.010 488,190 -0.02(-1.94%)
Dec 03, 2021 1.050 1.060 0.9750 1.030 368,230 -0.01(-0.96%)
Dec 02, 2021 1.070 1.150 1.010 1.040 755,986 -0.08(-7.14%)
Dec 01, 2021 1.200 1.230 1.110 1.120 393,359 -0.07(-5.88%)
Nov 30, 2021 1.230 1.300 1.160 1.190 735,161 -0.11(-8.46%)
Nov 29, 2021 1.350 1.390 1.240 1.300 754,969 +0.08(+6.56%)
Nov 26, 2021 1.280 1.290 1.210 1.220 300,545 -0.06(-4.69%)
Nov 24, 2021 1.270 1.310 1.250 1.280 378,891 +0.01(+0.79%)
Nov 23, 2021 1.430 1.430 1.260 1.270 554,065 -0.06(-4.51%)
Nov 22, 2021 1.470 1.510 1.310 1.330 569,385 -0.14(-9.52%)
Nov 19, 2021 1.550 1.574 1.470 1.470 377,288 -0.06(-3.92%)
Nov 18, 2021 1.600 1.570 1.530 1.530 408,452 -0.03(-1.92%)
Nov 17, 2021 1.680 1.750 1.530 1.560 1,253,822 -0.09(-5.45%)
Nov 16, 2021 1.770 1.770 1.630 1.650 580,550 -0.12(-6.78%)
Nov 15, 2021 1.750 1.790 1.711 1.770 287,786 -0.01(-0.56%)
Nov 12, 2021 1.780 1.810 1.690 1.780 544,153 -0.06(-3.26%)
Nov 11, 2021 1.610 1.859 1.560 1.840 2,443,992 +0.26(+16.46%)
Nov 10, 2021 1.600 1.580 753,872 -0.07(-4.24%)
Nov 09, 2021 1.710 1.710 1.610 1.650 696,356 -0.06(-3.51%)
Nov 08, 2021 1.650 1.720 1.640 1.710 624,817 +0.02(+1.18%)
Nov 05, 2021 1.760 1.760 1.660 1.690 901,012 -0.07(-3.98%)
Nov 04, 2021 1.800 1.829 1.750 1.760 834,377 -0.05(-2.76%)
Nov 03, 2021 1.810 1.850 1.760 1.810 936,076 -0.02(-1.09%)
Nov 02, 2021 1.820 1.940 1.760 1.830 1,363,810 -0.03(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.