The highest closing price for Kaival Brands Innovations (KAVL) last month was $1.43, on February 10. It was down 37.9% for the month. The latest price is $0.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $0.80 | $0.87 | $0.79 | $0.83 | 193,579 |
February 27 2025 | $0.80 | $0.82 | $0.80 | $0.80 | 133,808 |
February 26 2025 | $0.82 | $0.84 | $0.78 | $0.81 | 258,440 |
February 25 2025 | $0.81 | $0.87 | $0.80 | $0.84 | 126,294 |
February 24 2025 | $0.88 | $0.89 | $0.80 | $0.83 | 539,005 |
February 21 2025 | $1.00 | $1.00 | $0.92 | $0.94 | 212,865 |
February 20 2025 | $1.00 | $1.02 | $0.96 | $0.97 | 153,412 |
February 19 2025 | $1.01 | $1.02 | $0.97 | $0.99 | 148,225 |
February 18 2025 | $0.98 | $1.08 | $0.93 | $1.02 | 529,796 |
February 14 2025 | $1.20 | $1.25 | $0.96 | $0.99 | 1,244,357 |
February 13 2025 | $1.27 | $1.31 | $1.20 | $1.20 | 195,887 |
February 12 2025 | $1.42 | $1.43 | $1.28 | $1.29 | 280,584 |
February 11 2025 | $1.40 | $1.44 | $1.37 | $1.40 | 158,239 |
February 10 2025 | $1.31 | $1.49 | $1.31 | $1.43 | 365,994 |
February 07 2025 | $1.30 | $1.39 | $1.29 | $1.33 | 284,551 |
February 06 2025 | $1.35 | $1.42 | $1.32 | $1.35 | 195,159 |
February 05 2025 | $1.34 | $1.39 | $1.13 | $1.36 | 325,196 |
February 04 2025 | $1.45 | $1.45 | $1.36 | $1.37 | 125,742 |
February 03 2025 | $1.33 | $1.42 | $1.27 | $1.40 | 354,024 |
Daily pricing data for Kaival Brands Innovations dates back to 2/15/2007, and may be incomplete.
