0.49
price down icon0.20%   -0.001
after-market After Hours: .47 -0.02 -4.08%
loading

Kaival Brands Innovations Group Inc Stock (KAVL) Price History

The historical daily chart and data for Kaival Brands Innovations Group Inc stock (KAVL), show that the latest closing stock price as of July 02, 2025, is $0.49.
  • Kaival Brands Innovations Group Inc all-time high stock price is $18.06, occurred on June 30, 2023.
  • The lowest Kaival Brands Innovations Group Inc stock price recorded was $0.12 on January 23, 2024. Since then, Kaival Brands Innovations Group Inc's stock price has risen over 308.33% to $0.49 now.
  • The 52-week high stock price for KAVL is $3.70, representing a 655.10% increase from the current share price, occurred on June 20, 2024.
  • The 52-week low stock price for KAVL is $0.4603, indicating a -6.06% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Kaival Brands Innovations Group Inc (KAVL) stock in the beginning of 2024 was $0.7243. The stock closed the year at $0.8975, a gain of over 23.91% for the year.
The table below shows more information about KAVL historical price data:
Date High Low High - Low Volume % Change
Jul 02, 2025 $0.50 $0.45 $0.05 83,913.0 -0.20%
Jul 01, 2025 $0.525 $0.49 $0.035 30,262.0 -0.53%
Jun 30, 2025 $0.5392 $0.4936 $0.0456 31,765.0 +0.41%
Jun 27, 2025 $0.5351 $0.4916 $0.0435 51,423.0 -8.11%
Jun 26, 2025 $0.54 $0.53 $0.01 30,275.0 -2.37%
Jun 25, 2025 $0.548 $0.5386 $0.0094 16,791.0 +1.48%
Jun 24, 2025 $0.562 $0.5225 $0.0395 50,884.0 +2.86%
Jun 23, 2025 $0.56 $0.525 $0.035 23,495.0 -1.85%
Jun 20, 2025 $0.58 $0.5153 $0.0647 16,656.0 +0.92%
Jun 18, 2025 $0.55 $0.51 $0.04 11,344.0 +1.92%
Jun 17, 2025 $0.55 $0.515 $0.035 23,265.0 +0.97%
Jun 16, 2025 $0.55 $0.51 $0.04 60,358.0 -3.01%
Jun 13, 2025 $0.5568 $0.51 $0.0468 47,619.0 -1.67%
Jun 12, 2025 $0.564 $0.54 $0.024 24,378.0 +1.41%
Jun 11, 2025 $0.564 $0.53 $0.034 28,315.0 -4.91%
Jun 10, 2025 $0.57 $0.5426 $0.0274 4,684.0 +3.23%
Jun 09, 2025 $0.57 $0.5248 $0.0452 33,158.0 -5.04%
Jun 06, 2025 $0.58 $0.55 $0.03 6,717.0 +1.29%
Jun 05, 2025 $0.615 $0.564 $0.051 40,643.0 -0.74%
Jun 04, 2025 $0.583 $0.54 $0.043 30,409.0 +2.94%
Jun 03, 2025 $0.57 $0.5435 $0.0265 22,095.0 +0.35%

Kaival Brands Innovations Group Inc Stock (KAVL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kaival Brands Innovations Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KAVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaival Brands Innovations Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kaival Brands Innovations Group Inc Stock (KAVL) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $0.525 $0.45 $0.075 198,088.0 -0.73%
Jun, 2025 $0.615 $0.4916 $0.1234 575,391.0 -11.45%
May, 2025 $0.65 $0.4725 $0.1775 1,168,569.0 +17.55%
Apr, 2025 $0.6097 $0.4603 $0.1494 683,002.0 -13.94%
Mar, 2025 $0.8699 $0.5342 $0.3357 1,852,043.0 -33.33%
Feb, 2025 $1.49 $0.7831 $0.7069 5,599,221.0 -42.20%
Jan, 2025 $1.55 $0.7831 $0.7669 23,342,054.0 +56.52%

Kaival Brands Innovations Group Inc Stock (KAVL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.17 $0.68 $0.49 3,590,827.0 +52.78%
Nov, 2024 $1.09 $0.65 $0.445 2,838,298.0 -28.00%
Oct, 2024 $1.13 $0.8003 $0.3297 5,075,522.0 -10.71%
Sep, 2024 $1.95 $0.5751 $1.37 194,436,462.0 +68.42%
Aug, 2024 $0.9782 $0.6072 $0.371 3,728,385.0 -30.44%
Jul, 2024 $1.55 $0.92 $0.63 16,728,488.0 -37.31%
Jun, 2024 $8.37 $1.14 $7.23 116,453,988.0 +23.98%
May, 2024 $5.21 $1.03 $4.18 2,125,296.0 -72.36%
Apr, 2024 $9.69 $2.31 $7.38 52,189,661.0 +53.45%
Mar, 2024 $3.89 $1.11 $2.78 101,419,787.0 +53.44%
Feb, 2024 $3.24 $1.69 $1.56 853,146.0 -39.11%
Jan, 2024 $5.04 $2.30 $2.74 664,500.1 -26.46%

Kaival Brands Innovations Group Inc Stock (KAVL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.37 $3.15 $4.22 1,143,167.2 -12.61%
Nov, 2023 $7.08 $3.63 $3.44 199,920.5 -26.26%
Oct, 2023 $9.45 $6.09 $3.36 277,210.9 -26.09%
Sep, 2023 $13.73 $8.40 $5.33 186,243.6 -32.80%
Aug, 2023 $14.70 $9.04 $5.66 247,502.9 +2.95%
Jul, 2023 $17.85 $12.60 $5.25 21,786.7 -22.31%
Jun, 2023 $20.27 $11.66 $8.61 81,439.8 +40.19%
May, 2023 $14.28 $11.00 $3.28 26,348.3 -6.73%
Apr, 2023 $16.12 $11.55 $4.56 34,335.0 -16.59%
Mar, 2023 $18.65 $12.60 $6.05 84,358.0 +11.70%
Feb, 2023 $16.89 $12.69 $4.21 65,721.7 -16.91%
Jan, 2023 $20.68 $16.02 $4.67 47,366.8 -13.57%
$3.76
price down icon 14.35%
$2.83
price down icon 11.29%
tobacco TPB
$72.64
price down icon 0.22%
tobacco UVV
$58.24
price up icon 1.32%
tobacco RLX
$2.34
price up icon 4.00%
Cap:     |  Volume (24h):