Kaival Brands Innovations (KAVL) went public on February 15, 2007, when it opened at a split-adjusted price of $0.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $0.980 | $1.095 | $0.650 | $0.720 | 2,582,674 |
October 2024 | $1.120 | $1.130 | $0.800 | $1.000 | 5,205,400 |
September 2024 | $0.653 | $1.950 | $0.575 | $1.120 | 195,163,200 |
August 2024 | $0.970 | $0.978 | $0.607 | $0.665 | 3,855,100 |
July 2024 | $1.530 | $1.550 | $0.920 | $0.956 | 17,501,600 |
June 2024 | $1.140 | $8.370 | $1.140 | $1.525 | 117,639,100 |
May 2024 | $3.950 | $5.210 | $1.030 | $1.230 | 2,138,700 |
April 2024 | $2.960 | $9.690 | $2.314 | $4.450 | 52,465,600 |
March 2024 | $1.840 | $3.890 | $1.111 | $2.900 | 101,824,900 |
February 2024 | $2.980 | $3.240 | $1.685 | $1.890 | 861,800 |
January 2024 | $5.040 | $5.040 | $2.300 | $3.104 | 671,456 |
December 2023 | $4.851 | $7.371 | $3.150 | $4.221 | 1,155,791 |
November 2023 | $6.930 | $7.077 | $3.633 | $4.830 | 201,794 |
October 2023 | $8.673 | $9.450 | $6.090 | $6.552 | 279,026 |
September 2023 | $13.230 | $13.734 | $8.400 | $8.862 | 188,178 |
August 2023 | $13.020 | $14.700 | $9.030 | $13.188 | 252,196 |
July 2023 | $16.380 | $17.850 | $12.600 | $12.810 | 22,058 |
June 2023 | $12.453 | $20.265 | $11.655 | $16.485 | 83,328 |
May 2023 | $12.285 | $14.280 | $11.004 | $11.760 | 26,692 |
April 2023 | $14.910 | $16.107 | $11.550 | $12.621 | 34,373 |
March 2023 | $12.894 | $18.648 | $12.600 | $15.120 | 84,338 |
February 2023 | $16.905 | $16.905 | $12.684 | $13.545 | 65,690 |
January 2023 | $18.858 | $20.685 | $16.023 | $16.296 | 47,341 |
December 2022 | $21.630 | $23.100 | $15.330 | $18.858 | 86,872 |
November 2022 | $22.890 | $24.360 | $20.160 | $22.470 | 65,819 |
