Free Trial

Kaival Brands Innovations Group (KAVL) Stock Chart & Stock Price History

Kaival Brands Innovations Group logo
$0.94 -0.03 (-3.44%)
Closing price 02/21/2025 04:00 PM Eastern
Extended Trading
$0.92 -0.02 (-2.66%)
As of 02/21/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Kaival Brands Innovations Group Stock Price Performance

5 Day
Performance
-4.95%
1 Month
Performance
-20.34%
3 Month
Performance
+19.44%
6 Month
Performance
+27.72%
Year-To-Date
Performance
+2.89%
1 Year
Performance
-56.68%
Receive KAVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kaival Brands Innovations Group and its competitors with MarketBeat's FREE daily newsletter.

KAVL Stock Chart for Saturday, February, 22, 2025

Kaival Brands Innovations Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$0.97$0.94
-3.44%
$1.00$0.92170,912 shs$0.00
02/20/2025$0.99$0.97
-1.65%
$1.02$0.96152,310 shs$0.00
02/19/2025$1.02$0.99
-2.48%
$1.02$0.97147,621 shs$0.00
02/18/2025$0.99$1.02
+2.63%
$1.08$0.93520,240 shs$0.00
02/17/2025$0.99$0.99$1.25$0.961.15 million shs$0.00
02/14/2025$1.20$0.99
-17.58%
$1.25$0.961.15 million shs$0.00
02/13/2025$1.29$1.20
-6.98%
$1.31$1.20190,092 shs$0.00
02/12/2025$1.40$1.29
-7.86%
$1.43$1.28280,067 shs$0.00
02/11/2025$1.43$1.40
-2.10%
$1.44$1.37157,427 shs$0.00
02/10/2025$1.33$1.43
+7.52%
$1.49$1.31364,275 shs$0.00
02/07/2025$1.35$1.33
-1.48%
$1.39$1.29280,285 shs$0.00
02/06/2025$1.36$1.35
-0.74%
$1.42$1.32192,640 shs$0.00
02/05/2025$1.37$1.36
-0.73%
$1.39$1.13318,506 shs$0.00
02/04/2025$1.40$1.37
-2.14%
$1.45$1.36124,015 shs$0.00
02/03/2025$1.43$1.40
-2.10%
$1.42$1.27352,175 shs$0.00
01/31/2025$1.36$1.43
+5.15%
$1.50$1.30720,798 shs$0.00
01/30/2025$1.19$1.36
+14.29%
$1.39$1.17434,885 shs$0.00
01/29/2025$1.13$1.19
+5.31%
$1.32$1.06607,179 shs$0.00
01/28/2025$1.04$1.13
+8.65%
$1.17$1.04276,515 shs$0.00
01/27/2025$1.29$1.04
-19.38%
$1.30$0.88579,702 shs$0.00
01/24/2025$1.21$1.29
+6.61%
$1.30$1.19341,260 shs$0.00
01/23/2025$1.18$1.21
+2.54%
$1.36$1.15796,006 shs$0.00
01/22/2025$1.22$1.18
-3.28%
$1.22$1.12193,188 shs$0.00
01/21/2025$1.13$1.22
+7.96%
$1.22$1.10206,919 shs$0.00

This page (NASDAQ:KAVL) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners