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 February 07, 2025, is $1.33.
  • 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 1,008% to $1.33 now.
  • The 52-week high stock price for KAVL is $9.69, representing a 628.57% increase from the current share price, occurred on April 15, 2024.
  • The 52-week low stock price for KAVL is $0.5751, indicating a -56.76% decrease from the current share price, occurred on September 10, 2024.
  • 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
Feb 07, 2025 $1.39 $1.29 $0.0983 254,204.0 -0.74%
Feb 06, 2025 $1.42 $1.32 $0.0999 192,640.0 -0.74%
Feb 05, 2025 $1.39 $1.13 $0.26 317,518.0 -0.73%
Feb 04, 2025 $1.45 $1.36 $0.0882 115,508.0 -2.14%
Feb 03, 2025 $1.42 $1.27 $0.15 352,114.0 -2.10%
Jan 31, 2025 $1.50 $1.30 $0.20 718,269.0 +5.15%
Jan 30, 2025 $1.39 $1.17 $0.2199 430,937.0 +14.29%
Jan 29, 2025 $1.32 $1.06 $0.26 606,631.0 +5.31%
Jan 28, 2025 $1.17 $1.04 $0.13 271,146.0 +8.65%
Jan 27, 2025 $1.30 $0.882 $0.418 578,967.0 -19.38%
Jan 24, 2025 $1.30 $1.19 $0.111 339,738.0 +6.61%
Jan 23, 2025 $1.36 $1.15 $0.21 794,552.0 +2.54%
Jan 22, 2025 $1.22 $1.12 $0.10 189,878.0 -3.28%
Jan 21, 2025 $1.22 $1.10 $0.12 193,971.0 +7.96%
Jan 17, 2025 $1.18 $1.09 $0.09 218,860.0 +3.67%
Jan 16, 2025 $1.18 $1.03 $0.15 337,816.0 +9.88%
Jan 15, 2025 $1.16 $0.9506 $0.2094 687,541.0 -10.63%
Jan 14, 2025 $1.22 $1.08 $0.14 673,982.0 -9.02%
Jan 13, 2025 $1.28 $1.02 $0.2585 2,695,919.0 +8.93%
Jan 10, 2025 $1.20 $0.91 $0.29 3,000,528.0 +12.00%
Jan 08, 2025 $1.55 $0.7831 $0.7669 10,541,058.0 +15.18%

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
Feb, 2025 $1.45 $1.13 $0.32 1,231,984.0 -6.29%
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%
$1.3871
price down icon 9.06%
$0.0017
price down icon 69.64%
$4.73
price up icon 0.39%
tobacco TPB
$68.01
price up icon 1.48%
tobacco UVV
$52.57
price down icon 0.32%
Cap:     |  Volume (24h):