Free Trial

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

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free KAVL Stock Alerts
$3.64
+0.18 (+5.20%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Kaival Brands Innovations Group Stock Price Performance

5 Day
Performance
+5.20%
1 Month
Performance
+23.81%
3 Month
Performance
+28.30%
6 Month
Performance
-52.39%
Year-To-Date
Performance
-13.76%
1 Year
Performance
-71.35%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

KAVL Stock Chart for Wednesday, April, 24, 2024

KAVL Chart by TradingView

Kaival Brands Innovations Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/28/2024$1.85$1.85$1.90$1.7232,877 shs$0.00
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
02/27/2024$1.97$1.85
-6.09%		$1.95$1.8412,235 shs$0.00
02/26/2024$2.10$1.97
-6.19%		$2.21$1.8240,837 shs$0.00
02/23/2024$2.17$2.10
-3.23%		$2.40$2.0748,433 shs$0.00
02/22/2024$2.27$2.17
-4.41%		$2.21$2.1511,024 shs$0.00
02/21/2024$2.21$2.27
+2.71%		$2.30$2.129,171 shs$0.00
02/20/2024$2.42$2.21
-8.68%		$2.38$2.1271,856 shs$0.00
02/19/2024$2.42$2.42
+0.21%		$2.51$2.3424,900 shs$0.00
02/16/2024$2.61$2.41
-7.66%		$2.51$2.3424,760 shs$0.00
02/15/2024$2.67$2.61
-2.25%		$2.75$2.5121,250 shs$0.00
02/14/2024$2.79$2.67
-4.30%		$2.95$2.6020,572 shs$0.00
02/13/2024$2.72$2.79
+2.57%		$2.93$2.6732,799 shs$0.00
02/12/2024$2.74$2.72
-0.73%		$2.93$2.6082,908 shs$0.00
02/09/2024$2.70$2.74
+1.48%		$2.98$2.56104,324 shs$0.00
02/08/2024$2.73$2.70
-1.10%		$2.88$2.6224,752 shs$0.00
02/07/2024$2.54$2.73
+7.48%		$2.85$2.5379,809 shs$0.00
02/06/2024$2.68$2.54
-5.22%		$2.91$2.5036,869 shs$0.00
02/05/2024$2.78$2.68
-3.42%		$2.90$2.5572,336 shs$0.00
02/02/2024$3.02$2.81
-6.95%		$3.02$2.7810,517 shs$0.00
02/01/2024$3.11$3.02
-2.89%		$3.24$2.8253,909 shs$0.00
01/31/2024$3.27$3.11
-4.89%		$3.64$3.05122,904 shs$0.00
01/30/2024$2.76$3.27
+18.48%		$3.39$2.55126,688 shs$0.00
01/29/2024$2.63$2.76
+4.94%		$2.90$2.3072,024 shs$0.00
01/26/2024$2.67$2.63
-1.50%		$3.00$2.6076,144 shs$0.00
01/25/2024$3.17$2.67
-15.80%		$3.05$2.50103,467 shs$0.00
01/24/2024$2.84$3.17
+11.77%		$3.21$2.7137,855 shs$0.00
01/23/2024$3.02$2.84
-6.18%		$2.97$2.5232,395 shs$0.00
01/22/2024$3.94$3.02
-23.16%		$3.82$2.9534,097 shs$0.00

Related Companies:
This page (NASDAQ:KAVL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry