0.4902
price down icon2.58%   -0.013
pre-market  Pre-market:  .49   -0.0002   -0.04%
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 30, 2025, is $0.4902.
  • 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 308.50% to $0.4902 now.
  • The 52-week high stock price for KAVL is $1.95, representing a 297.80% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for KAVL is $0.445, indicating a -9.22% decrease from the current share price, occurred on July 24, 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 30, 2025 $0.5058 $0.4876 $0.0182 67,186.0 -2.58%
Jul 29, 2025 $0.515 $0.4854 $0.0296 167,137.0 -0.94%
Jul 28, 2025 $0.5305 $0.4609 $0.0696 990,512.0 +6.17%
Jul 25, 2025 $0.4848 $0.465 $0.0198 71,323.0 +2.35%
Jul 24, 2025 $0.5071 $0.445 $0.0621 373,262.0 -5.75%
Jul 23, 2025 $0.4965 $0.485 $0.0115 10,413.0 +3.12%
Jul 22, 2025 $0.51 $0.47 $0.04 141,886.0 +0.21%
Jul 21, 2025 $0.5139 $0.473 $0.0409 184,979.0 -5.33%
Jul 18, 2025 $0.5192 $0.5065 $0.0127 62,388.0 -1.93%
Jul 17, 2025 $0.534 $0.50 $0.034 168,241.0 +0.00%
Jul 16, 2025 $0.54 $0.5073 $0.0327 246,748.0 +0.39%
Jul 15, 2025 $0.60 $0.505 $0.095 936,349.0 -24.25%
Jul 14, 2025 $1.02 $0.53 $0.49 20,587,289.0 +29.38%
Jul 11, 2025 $0.53 $0.5216 $0.0084 16,527.0 +0.75%
Jul 10, 2025 $0.53 $0.5011 $0.0289 49,533.0 +3.93%
Jul 09, 2025 $0.5098 $0.481 $0.0288 37,697.0 +4.12%
Jul 08, 2025 $0.51 $0.482 $0.028 30,775.0 +0.40%
Jul 07, 2025 $0.5097 $0.48 $0.0297 16,881.0 +1.07%
Jul 03, 2025 $0.53 $0.4705 $0.0595 36,031.0 -3.06%
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%

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 $1.02 $0.445 $0.575 24,376,518.0 -0.69%
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%
$3.43
price down icon 10.21%
$2.92
price down icon 0.34%
tobacco UVV
$54.75
price down icon 0.16%
tobacco TPB
$82.56
price up icon 3.61%
tobacco RLX
$2.27
price up icon 0.89%
Cap:     |  Volume (24h):