The highest closing price for Kaival Brands Innovations (KAVL) last month was $0.79, on March 3. It was down 32.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $0.54 | $0.61 | $0.54 | $0.55 | 38,115 |
March 28 2025 | $0.55 | $0.60 | $0.55 | $0.56 | 137,789 |
March 27 2025 | $0.60 | $0.60 | $0.55 | $0.57 | 85,547 |
March 26 2025 | $0.56 | $0.58 | $0.55 | $0.58 | 45,837 |
March 25 2025 | $0.56 | $0.60 | $0.54 | $0.57 | 95,382 |
March 24 2025 | $0.55 | $0.62 | $0.54 | $0.58 | 90,578 |
March 21 2025 | $0.55 | $0.57 | $0.54 | $0.57 | 79,080 |
March 20 2025 | $0.55 | $0.57 | $0.53 | $0.55 | 136,114 |
March 19 2025 | $0.59 | $0.62 | $0.56 | $0.56 | 180,999 |
March 18 2025 | $0.61 | $0.64 | $0.57 | $0.61 | 146,670 |
March 17 2025 | $0.61 | $0.64 | $0.61 | $0.63 | 25,417 |
March 14 2025 | $0.62 | $0.65 | $0.61 | $0.62 | 103,602 |
March 13 2025 | $0.63 | $0.65 | $0.60 | $0.64 | 58,721 |
March 12 2025 | $0.62 | $0.65 | $0.62 | $0.65 | 44,491 |
March 11 2025 | $0.66 | $0.68 | $0.59 | $0.62 | 226,098 |
March 10 2025 | $0.74 | $0.76 | $0.68 | $0.69 | 168,343 |
March 07 2025 | $0.73 | $0.80 | $0.73 | $0.76 | 55,053 |
March 06 2025 | $0.74 | $0.80 | $0.74 | $0.76 | 36,799 |
March 05 2025 | $0.75 | $0.79 | $0.72 | $0.76 | 93,426 |
March 04 2025 | $0.76 | $0.78 | $0.71 | $0.74 | 95,780 |
March 03 2025 | $0.82 | $0.87 | $0.78 | $0.79 | 43,427 |
Daily pricing data for Kaival Brands Innovations dates back to 2/15/2007, and may be incomplete.
