Kaival Brands Innovations Group Inc (KAVL)

NASDAQ

Currency in USD

Disclaimer

0.251

+0.021(+9.26%)

Closed01/12

After Hours

0.255+0.004(+1.594%)

01/12

Day's Range

0.231

0.257

52 wk Range

0.173

1.100

KAVL Historical Data

Assess KAVL share price history. View the open price, closing price, historical highs, lows, changes and % change of the Kaival Brands Innovations Group stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

03/11/2023 - 03/12/2023

Date	Price	Open	High	Low	Vol.	Change %
01/12/2023	0.255	0.231	0.257	0.231	157.24K	+10.87%
30/11/2023	0.230	0.280	0.295	0.225	321.26K	-16.67%
29/11/2023	0.276	0.220	0.314	0.220	1.15M	+22.67%
28/11/2023	0.225	0.230	0.238	0.220	84.47K	0.00%
27/11/2023	0.225	0.240	0.240	0.222	85.58K	-1.32%
24/11/2023	0.228	0.235	0.235	0.210	47.57K	+3.17%
22/11/2023	0.221	0.219	0.237	0.211	39.75K	-2.21%
21/11/2023	0.226	0.230	0.243	0.211	342.35K	+2.73%
20/11/2023	0.220	0.197	0.240	0.197	263.45K	+10.00%
17/11/2023	0.200	0.180	0.219	0.180	337.58K	+11.11%
16/11/2023	0.180	0.192	0.205	0.173	221.07K	-5.76%
15/11/2023	0.191	0.205	0.239	0.185	206.53K	-4.50%
14/11/2023	0.200	0.230	0.250	0.183	251.52K	-9.09%
13/11/2023	0.220	0.247	0.290	0.216	246.23K	-0.45%
10/11/2023	0.221	0.263	0.280	0.210	121.11K	-11.60%
09/11/2023	0.250	0.300	0.305	0.250	176.08K	-16.67%
08/11/2023	0.300	0.300	0.320	0.300	37.54K	+2.74%
07/11/2023	0.292	0.291	0.325	0.291	97.11K	+0.69%
06/11/2023	0.290	0.300	0.310	0.290	25.19K	-3.33%
03/11/2023	0.300	0.290	0.310	0.290	39.90K	+7.14%

Highest

0.325

Change %

-8.929

Average

0.238

Difference

0.152

Lowest

0.173

Markets

FTSE 100

7,529.35

+75.60

+1.01%

DAX

16,397.52

+182.09

+1.12%

Euro Stoxx 50

4,417.25

+34.78

+0.79%

S&P 500

4,594.63

+26.83

+0.59%

Nikkei 225

33,431.51

-36.89

-0.11%

Dow Jones

36,245.50

+294.61

+0.82%

FTSE 100 Futures

7,543.60

+66.4

+0.89%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.70	+3.60%	70.11M
BP	478.40	-0.15%	27.23M
Shell	2,568.00	+0.31%	6.40M
Anglo American	2,311.00	+7.89%	5.08M
Diageo	2,816.00	+1.90%	4.40M
Rio Tinto PLC	5,599.00	+3.70%	2.63M
Flutter Entertainment	12,595.00	+1.82%	1.28M

Name	Last	Chg. %	Vol.
X5 Retail Group	15.70	+1,000.00%	20.00K
MFE MEDIAFOREUROPE NV B	3.131	+158.93%	21.30K
Frontline	217.40	+91.88%	2.95K
Adyen	1,080.00	+70.98%	18.70K
Telefonica Deutschland AG	2.349	+46.43%	26.29M
GN Store Nord	158.97	+42.90%	216.66K
Ambu	92.10	+40.05%	48.22K

Name	Last	Chg. %	Vol.
H Lundbeck B	33.12	-80.94%	8.18K
BioGaia B	105.80	-79.48%	989.00
Orpea	0.02	-73.73%	43.73M
1Spatial	14.39	-69.70%	68.92K
Tomra Systems	109.80	-68.43%	195.67K
Atlas Copco B	139.65	-63.04%	808.48K
Electrolux B	103.90	-48.56%	27.51K

Trending Stocks

Name	Last	Chg. %	Vol.
EasyJet	472.80	+4.30%	6.69M
Angle	12.10	+18.05%	5.92M
Rolls-Royce Holdings	276.70	+2.94%	30.88M
Greatland Gold	11.20	+1.18%	18.22M
Revolution Beauty Group	33.20	-3.63%	146.20K

Popular Searches

Please try another search

Kaival Brands Innovations Group Inc (KAVL)

KAVL Historical Data

Trending Stocks