The highest closing price for Kaival Brands Innovations (KAVL) last month was $1.11, on October 3. It was down 10.7% for the month. The latest price is $0.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $0.97 | $1.01 | $0.90 | $1.00 | 103,200 |
October 30 2024 | $0.92 | $1.03 | $0.88 | $0.99 | 259,700 |
October 29 2024 | $0.94 | $0.99 | $0.91 | $0.93 | 114,500 |
October 28 2024 | $0.97 | $1.04 | $0.91 | $0.99 | 287,600 |
October 25 2024 | $0.99 | $1.04 | $0.95 | $1.01 | 268,600 |
October 24 2024 | $0.89 | $1.00 | $0.83 | $0.95 | 592,500 |
October 23 2024 | $0.91 | $0.92 | $0.83 | $0.85 | 184,500 |
October 22 2024 | $0.89 | $0.94 | $0.88 | $0.93 | 131,000 |
October 21 2024 | $0.92 | $0.92 | $0.86 | $0.91 | 205,900 |
October 18 2024 | $0.80 | $0.92 | $0.80 | $0.90 | 208,200 |
October 17 2024 | $0.84 | $0.93 | $0.84 | $0.86 | 258,700 |
October 16 2024 | $0.83 | $0.83 | $0.80 | $0.82 | 161,600 |
October 15 2024 | $0.87 | $0.92 | $0.81 | $0.83 | 183,400 |
October 14 2024 | $0.85 | $0.90 | $0.82 | $0.90 | 206,500 |
October 11 2024 | $0.91 | $0.92 | $0.84 | $0.86 | 317,700 |
October 10 2024 | $0.94 | $0.95 | $0.90 | $0.92 | 102,000 |
October 09 2024 | $1.00 | $1.04 | $0.92 | $0.92 | 261,000 |
October 08 2024 | $1.03 | $1.03 | $1.00 | $1.00 | 154,900 |
October 07 2024 | $1.06 | $1.10 | $1.01 | $1.03 | 115,100 |
October 04 2024 | $1.10 | $1.11 | $1.05 | $1.05 | 218,300 |
October 03 2024 | $1.03 | $1.11 | $1.00 | $1.11 | 237,400 |
October 02 2024 | $1.06 | $1.07 | $0.96 | $1.00 | 246,900 |
October 01 2024 | $1.12 | $1.13 | $0.98 | $1.03 | 386,200 |
Daily pricing data for Kaival Brands Innovations dates back to 2/15/2007, and may be incomplete.
