Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free KAVL Stock Alerts
$1.23
-0.02 (-1.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Kaival Brands Innovations Group Stock Price Performance

5 Day
Performance
-28.90%
1 Month
Performance
-73.38%
3 Month
Performance
-39.71%
6 Month
Performance
-76.69%
Year-To-Date
Performance
-70.86%
1 Year
Performance
-90.80%
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

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

KAVL Stock Chart for Saturday, June, 1, 2024

KAVL Chart by TradingView

Kaival Brands Innovations Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.25$1.23
-1.60%		$1.45$1.03200,331 shs$0.00
05/30/2024$1.58$1.25
-20.89%		$1.57$1.23204,063 shs$0.00
05/29/2024$1.66$1.58
-4.82%		$1.69$1.5668,243 shs$0.00
05/28/2024$1.73$1.66
-4.05%		$1.73$1.5887,713 shs$0.00
05/27/2024$1.73$1.73$1.84$1.7152,100 shs$0.00
05/24/2024$1.78$1.73
-2.81%		$1.84$1.7151,787 shs$0.00
05/23/2024$1.96$1.78
-9.18%		$2.01$1.7164,699 shs$0.00
05/22/2024$2.34$1.96
-16.06%		$2.30$1.88134,486 shs$0.00
05/21/2024$2.41$2.34
-3.11%		$2.49$2.3135,286 shs$0.00
05/20/2024$3.12$2.41
-22.76%		$3.16$2.40100,948 shs$0.00
05/17/2024$3.15$3.12
-0.95%		$3.28$2.8480,778 shs$0.00
05/16/2024$3.21$3.15
-1.87%		$3.40$3.0652,983 shs$0.00
05/15/2024$3.26$3.21
-1.53%		$3.28$3.0826,891 shs$0.00
05/14/2024$3.59$3.26
-9.19%		$3.59$3.1544,397 shs$0.00
05/13/2024$3.72$3.59
-3.49%		$3.80$3.5316,413 shs$0.00
05/10/2024$3.73$3.72
-0.27%		$3.85$3.6213,108 shs$0.00
05/09/2024$3.54$3.73
+5.37%		$3.78$3.5631,769 shs$0.00
05/08/2024$3.76$3.54
-5.85%		$3.75$3.5321,526 shs$0.00
05/07/2024$4.10$3.76
-8.29%		$4.20$3.7584,806 shs$0.00
05/06/2024$4.74$4.10
-13.50%		$4.72$4.05123,728 shs$0.00
05/03/2024$4.77$4.74
-0.63%		$4.93$4.6142,847 shs$0.00
05/02/2024$4.62$4.77
+3.25%		$5.04$4.17127,319 shs$0.00
05/01/2024$4.45$4.62
+3.82%		$5.21$3.71509,669 shs$0.00
04/30/2024$3.70$4.45
+20.27%		$4.64$3.55944,832 shs$0.00
04/29/2024$4.04$3.70
-8.42%		$4.20$3.64133,073 shs$0.00
04/26/2024$3.58$4.04
+12.85%		$4.09$3.47184,920 shs$0.00
04/25/2024$3.50$3.58
+2.29%		$3.75$3.40166,363 shs$0.00
04/24/2024$3.64$3.50
-3.85%		$3.78$3.44223,865 shs$0.00
04/23/2024$3.46$3.64
+5.20%		$3.93$3.41276,485 shs$0.00
04/22/2024$3.73$3.46
-7.24%		$3.88$3.35269,905 shs$0.00
04/19/2024$3.46$3.73
+7.80%		$4.39$3.45709,804 shs$0.00
04/18/2024$3.40$3.46
+1.76%		$3.80$3.21342,429 shs$0.00
04/17/2024$4.26$3.40
-20.19%		$4.65$3.25738,449 shs$0.00
04/16/2024$6.30$4.26
-32.38%		$6.14$4.122.16 million shs$0.00
04/15/2024$2.67$6.30
+135.96%		$9.69$2.6544.24 million shs$0.00
04/12/2024$2.95$2.67
-9.49%		$3.17$2.45155,650 shs$0.00
04/11/2024$2.65$2.95
+11.32%		$3.06$2.52343,897 shs$0.00
04/10/2024$2.48$2.65
+6.85%		$2.70$2.39125,484 shs$0.00
04/09/2024$2.61$2.48
-4.98%		$2.70$2.3165,562 shs$0.00
04/08/2024$2.71$2.61
-3.69%		$2.75$2.5567,733 shs$0.00
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$2.78$2.71
-2.52%		$2.99$2.6675,918 shs$0.00
04/04/2024$3.38$2.78
-17.75%		$3.50$2.68193,440 shs$0.00
04/03/2024$3.16$3.38
+6.96%		$3.74$3.00357,286 shs$0.00
04/02/2024$3.02$3.16
+4.64%		$3.26$2.81146,387 shs$0.00
04/01/2024$2.90$3.02
+4.14%		$3.49$2.73373,208 shs$0.00
03/29/2024$2.90$2.90$3.09$2.75167,673 shs$0.00
03/28/2024$2.81$2.90
+3.20%		$3.09$2.75167,598 shs$0.00
03/27/2024$3.25$2.81
-13.54%		$3.11$2.68319,630 shs$0.00
03/26/2024$2.98$3.25
+9.06%		$3.37$2.641.17 million shs$0.00
03/25/2024$2.94$2.98
+1.36%		$3.05$2.60484,138 shs$0.00
03/22/2024$2.91$2.94
+1.03%		$3.04$2.451.61 million shs$0.00
03/21/2024$1.33$2.91
+118.80%		$3.89$2.2297.41 million shs$0.00
03/20/2024$1.50$1.33
-11.33%		$1.58$1.1150,611 shs$0.00
03/19/2024$1.70$1.50
-11.76%		$1.68$1.4150,168 shs$0.00
03/18/2024$2.05$1.70
-17.07%		$2.17$1.6567,051 shs$0.00
03/15/2024$2.10$2.05
-2.38%		$2.35$2.0438,946 shs$0.00
03/14/2024$2.15$2.10
-2.33%		$2.18$2.0514,672 shs$0.00
03/13/2024$2.05$2.15
+4.88%		$2.45$2.00115,867 shs$0.00
03/12/2024$2.05$2.05$2.12$2.047,494 shs$0.00
03/11/2024$2.15$2.05
-4.65%		$2.15$2.052,228 shs$0.00
03/08/2024$2.24$2.15
-4.02%		$2.22$2.0514,930 shs$0.00
03/07/2024$1.95$2.24
+14.87%		$2.34$1.9160,564 shs$0.00
03/06/2024$1.86$1.95
+4.84%		$1.97$1.855,990 shs$0.00
03/05/2024$1.98$1.86
-6.06%		$2.01$1.866,147 shs$0.00
03/04/2024$2.04$1.98
-2.94%		$2.08$1.939,014 shs$0.00
03/01/2024$1.89$2.04
+7.94%		$2.15$1.7644,524 shs$0.00
02/29/2024$1.85$1.89
+2.16%		$1.90$1.6958,539 shs$0.00

Related Companies:
This page (NASDAQ:KAVL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders