Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Kaival Brands Innovations Group, Inc. (KAVL)

Compare
0.5210
-0.0209
(-3.86%)
At close: April 4 at 4:00:00 PM EDT
0.5174
-0.00
(-0.69%)
After hours: April 4 at 7:29:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.53000.53800.51100.52100.521037,800
Apr 3, 20250.57000.57300.54100.54200.542015,900
Apr 2, 20250.59000.59600.54600.55500.555044,500
Apr 1, 20250.57800.61000.52000.60900.6090121,800
Mar 31, 20250.53500.61000.53500.55100.551038,000
Mar 28, 20250.55200.59700.54700.56100.5610137,800
Mar 27, 20250.60000.60000.55000.57000.570085,500
Mar 26, 20250.56100.58000.55000.57500.575045,800
Mar 25, 20250.56100.59900.54400.57300.573095,400
Mar 24, 20250.55400.62000.54100.57800.578090,400
Mar 21, 20250.55000.57000.53800.57000.570079,100
Mar 20, 20250.54800.57400.53400.54800.5480136,100
Mar 19, 20250.59200.61800.55800.56400.5640181,000
Mar 18, 20250.60800.63900.57000.61000.6100146,700
Mar 17, 20250.61100.63800.61000.62800.628025,400
Mar 14, 20250.61800.64800.61000.62000.6200103,600
Mar 13, 20250.63100.64800.60300.63500.635058,700
Mar 12, 20250.62000.65300.62000.65000.650044,100
Mar 11, 20250.66100.67600.59000.61900.6190226,100
Mar 10, 20250.74200.76300.67500.68800.6880168,300
Mar 7, 20250.73300.79600.73300.76200.762055,100
Mar 6, 20250.74000.80300.74000.75600.756036,800
Mar 5, 20250.74600.79000.72000.76200.762093,400
Mar 4, 20250.76300.78000.71200.74000.740095,800
Mar 3, 20250.82000.87000.78000.79500.795043,400
Feb 28, 20250.80000.87000.79000.82700.8270193,400
Feb 27, 20250.80400.82000.79500.80100.8010133,800
Feb 26, 20250.82100.84000.78300.81200.8120254,000
Feb 25, 20250.80500.87000.80300.83600.8360126,300
Feb 24, 20250.88000.88700.80000.83100.8310539,000
Feb 21, 20251.00001.00000.92100.94000.9400212,900
Feb 20, 20251.00001.01500.96000.97400.9740153,100
Feb 19, 20251.01001.02000.97000.99000.9900148,200
Feb 18, 20250.98001.08000.93001.02001.0200529,800
Feb 14, 20251.20001.25000.95500.98900.98901,244,400
Feb 13, 20251.27001.31001.20001.20001.2000195,900
Feb 12, 20251.42001.42501.28001.29001.2900280,200
Feb 11, 20251.40001.43801.36501.40001.4000158,200
Feb 10, 20251.31001.49001.31001.43001.4300365,800
Feb 7, 20251.30001.38801.29001.33001.3300284,400
Feb 6, 20251.35001.42001.32001.35001.3500195,200
Feb 5, 20251.34001.39001.13001.36001.3600319,200
Feb 4, 20251.45001.45001.36201.37001.3700125,700
Feb 3, 20251.33001.42001.27001.40001.4000354,000
Jan 31, 20251.36001.50001.30001.43001.4300730,600
Jan 30, 20251.17001.39001.17001.36001.3600439,600
Jan 29, 20251.15001.32001.06001.19001.1900633,900
Jan 28, 20251.04001.17001.04001.13001.1300277,800
Jan 27, 20251.23001.30000.88201.04001.0400581,400
Jan 24, 20251.19001.30101.19001.29001.2900349,200
Jan 23, 20251.16001.36001.15001.21001.2100799,000
Jan 22, 20251.20001.22001.12001.18001.1800194,100
Jan 21, 20251.11001.22001.10001.22001.2200235,300
Jan 17, 20251.15001.18001.09001.13001.1300229,300
Jan 16, 20251.05001.18001.03001.09001.0900371,900
Jan 15, 20251.10001.16000.95100.99200.9920692,700
Jan 14, 20251.18001.22001.08001.11001.1100696,800
Jan 13, 20251.15001.28001.02201.22001.22002,728,700
Jan 10, 20251.05001.20000.91001.12001.12003,031,800
Jan 8, 20250.85001.55000.78301.00001.000010,541,100
Jan 7, 20250.87000.91900.86400.86800.8680115,300
Jan 6, 20250.91000.97500.87400.87500.8750237,500
Jan 3, 20251.00001.02000.88700.92000.9200287,100
Jan 2, 20250.97001.00000.93000.95600.9560432,200
Dec 31, 20241.10001.16000.85100.91400.9140634,900
Dec 30, 20240.85001.17000.83901.10001.10001,423,100
Dec 27, 20240.80200.87000.78300.84800.8480181,500
Dec 26, 20240.84400.84400.78000.81000.8100140,300
Dec 24, 20240.81000.84000.77100.83500.835067,800
Dec 23, 20240.86000.86000.78300.82800.8280134,200
Dec 20, 20240.82600.87000.78000.78100.7810144,800
Dec 19, 20240.85500.88000.79600.86100.8610154,800
Dec 18, 20240.87300.90000.83300.83700.837080,800
Dec 17, 20240.89900.91000.86500.89000.890086,300
Dec 16, 20240.87000.90000.82000.89900.8990128,400
Dec 13, 20240.88000.90000.83000.87000.8700166,100
Dec 12, 20240.75000.88800.73200.87300.8730260,600
Dec 11, 20240.73800.77000.71700.75000.750043,200
Dec 10, 20240.73000.75000.70000.73500.735062,600
Dec 9, 20240.71000.75000.71000.73100.731046,400
Dec 6, 20240.73800.74700.70000.70300.703067,700
Dec 5, 20240.74000.74000.68000.72400.7240134,400
Dec 4, 20240.71200.74800.71200.73000.7300112,900
Dec 3, 20240.75000.76000.72800.73000.7300111,200
Dec 2, 20240.71500.75000.70000.74300.7430180,800
Nov 29, 20240.75000.75600.70600.72000.720043,900
Nov 27, 20240.73300.78100.70000.73000.7300207,300
Nov 26, 20240.72000.72900.69000.72900.7290206,400
Nov 25, 20240.79000.84100.65000.72000.7200556,500
Nov 22, 20240.80100.80300.77000.78700.787068,900
Nov 21, 20240.81000.82700.79000.80300.803060,200
Nov 20, 20240.88000.91000.80000.82900.8290175,600
Nov 19, 20240.88000.91000.87500.89000.890079,000
Nov 18, 20240.91000.97500.88000.89200.8920132,900
Nov 15, 20240.94000.94000.90000.94000.9400100,500
Nov 14, 20240.94100.97000.91300.92000.920063,500
Nov 13, 20240.92000.97000.90000.95000.9500167,500
Nov 12, 20240.90000.96000.90000.95000.9500105,300
Nov 11, 20240.90600.98000.89000.93000.9300149,200
Nov 8, 20240.90000.92000.87000.89100.8910109,200
Nov 7, 20240.90000.96500.85300.89500.8950138,600
Nov 6, 20240.94001.00000.90000.91000.9100257,500
Nov 5, 20241.03001.03000.94500.99000.990072,500
Nov 4, 20241.05001.05000.97501.01001.0100157,900
Nov 1, 20240.98001.09500.96001.02001.0200187,300
Oct 31, 20240.97001.01000.90001.00001.0000103,200
Oct 30, 20240.92001.03000.88000.98500.9850259,700
Oct 29, 20240.94000.98900.91000.93400.9340114,500
Oct 28, 20240.97001.04000.91000.98900.9890287,600
Oct 25, 20240.98801.04000.94901.01301.0130268,600
Oct 24, 20240.89001.00000.83200.95000.9500592,500
Oct 23, 20240.91400.92000.83300.85000.8500184,500
Oct 22, 20240.89100.93900.87500.93200.9320131,000
Oct 21, 20240.91900.92000.86100.90800.9080205,900
Oct 18, 20240.80000.91700.80000.90000.9000208,200
Oct 17, 20240.83500.92800.83500.85500.8550258,700
Oct 16, 20240.83000.83000.80000.82200.8220161,600
Oct 15, 20240.86900.92000.81100.83000.8300183,400
Oct 14, 20240.84700.90000.82000.89600.8960206,500
Oct 11, 20240.90500.92000.84000.86000.8600317,700
Oct 10, 20240.94300.94500.90000.92100.9210102,000
Oct 9, 20241.00001.04000.92000.92300.9230261,000
Oct 8, 20241.03001.03001.00001.00001.0000154,900
Oct 7, 20241.06001.10001.01001.03001.0300115,100
Oct 4, 20241.10001.11001.05001.05001.0500218,300
Oct 3, 20241.03001.11000.99701.11001.1100237,400
Oct 2, 20241.06001.07000.96000.99700.9970246,900
Oct 1, 20241.12001.13000.98001.03001.0300386,200
Sep 30, 20241.14001.18001.09001.12001.1200466,600
Sep 27, 20241.14001.21101.05001.15001.1500528,500
Sep 26, 20241.04001.19000.89001.09001.09001,537,000
Sep 25, 20241.14001.25000.97001.10001.10002,347,600
Sep 24, 20241.32001.34001.10001.17001.17006,555,300
Sep 23, 20241.48001.95001.22001.35001.3500182,461,000
Sep 20, 20240.64800.68000.57900.57900.5790139,100
Sep 19, 20240.70000.70000.63900.66500.665072,500
Sep 18, 20240.68900.70400.66000.66000.660054,800
Sep 17, 20240.71100.72000.68000.69300.693038,700
Sep 16, 20240.69900.71100.65700.69300.693051,600
Sep 13, 20240.71000.73100.67900.69000.690067,000
Sep 12, 20240.74000.74000.69000.71100.711079,000
Sep 11, 20240.61000.76000.60100.75000.7500198,300
Sep 10, 20240.61800.64500.57500.61400.614075,700
Sep 9, 20240.60900.62500.59200.61700.617031,500
Sep 6, 20240.64000.64000.58000.59200.5920142,400
Sep 5, 20240.61800.67700.61200.63000.6300111,200
Sep 4, 20240.63800.64000.61000.61500.615063,500
Sep 3, 20240.65300.66000.62000.62800.6280141,900
Aug 30, 20240.72000.75000.66100.66500.6650133,400
Aug 29, 20240.65000.74000.65000.72000.7200247,100
Aug 28, 20240.69000.70000.64300.65200.6520112,900
Aug 27, 20240.74700.74700.67000.68100.681067,100
Aug 26, 20240.74000.75000.71000.72800.7280142,800
Aug 23, 20240.75000.75000.71000.72000.7200126,100
Aug 22, 20240.75400.75400.70200.73600.736083,800
Aug 21, 20240.72000.77000.70000.73200.7320145,600
Aug 20, 20240.73600.75000.70000.72000.720074,900
Aug 19, 20240.76000.76000.72000.72700.727086,800
Aug 16, 20240.78000.79000.70000.76000.7600150,400
Aug 15, 20240.79100.81000.75000.79700.797075,600
Aug 14, 20240.74000.83000.72700.80000.8000249,600
Aug 13, 20240.76200.78200.72000.73300.7330107,300
Aug 12, 20240.80000.80500.72000.77900.7790184,900
Aug 9, 20240.63000.88000.62000.76100.7610352,900
Aug 8, 20240.71500.73000.60700.61900.6190288,700
Aug 7, 20240.75700.76000.70000.70700.7070164,900
Aug 6, 20240.79200.79200.73500.73900.739089,900
Aug 5, 20240.75900.83600.70000.75400.7540216,100
Aug 2, 20240.76500.85000.72000.84000.8400244,900
Aug 1, 20240.97000.97800.83500.85000.8500509,400
Jul 31, 20241.09001.11000.92000.95600.9560719,300
Jul 30, 20241.11001.12001.06001.08001.0800300,100
Jul 29, 20241.15001.15001.07001.10001.1000207,700
Jul 26, 20241.14001.16001.09001.13001.1300266,100
Jul 25, 20241.12001.14001.06001.11001.1100362,600
Jul 24, 20241.11001.14901.10001.11001.1100334,600
Jul 23, 20241.13001.20001.11001.15001.1500357,000
Jul 22, 20241.16001.17001.10001.11001.1100449,300
Jul 19, 20241.20001.22001.12501.15001.1500679,200
Jul 18, 20241.27001.29001.22001.23001.2300414,700
Jul 17, 20241.31001.31001.24001.26001.2600610,800
Jul 16, 20241.32001.33001.28001.31001.3100527,600
Jul 15, 20241.33001.40001.30001.32001.3200634,600
Jul 12, 20241.34001.35001.26001.32001.3200700,500
Jul 11, 20241.42001.49001.29001.37001.37001,602,200
Jul 10, 20241.27001.52001.22001.48001.48003,719,900
Jul 9, 20241.29001.37001.23001.30001.3000736,100
Jul 8, 20241.28001.30001.21001.28001.2800612,000
Jul 5, 20241.31001.33001.25001.26001.2600864,300
Jul 3, 20241.42001.44001.30001.35001.35001,114,300
Jul 2, 20241.40001.48001.32001.38001.38001,066,200
Jul 1, 20241.53001.55001.42001.50001.50001,222,500
Jun 28, 20241.58001.74001.45401.52501.52502,262,100
Jun 27, 20241.42001.69001.40001.60001.60003,635,100
Jun 26, 20241.40001.75001.32001.53001.53007,605,800
Jun 25, 20241.44001.55001.25001.34001.340012,629,600
Jun 24, 20241.30001.32001.18001.21001.21001,698,400
Jun 21, 20241.37501.67001.18001.25001.25004,922,100
Jun 20, 20243.31003.70002.69002.87002.87001,308,100
Jun 18, 20244.19004.50002.80004.50004.50001,226,500
Jun 17, 20243.98004.78003.80004.18004.18004,171,200
Jun 14, 20244.16008.37003.50005.96005.960070,986,900
Jun 13, 20241.99002.01901.29301.36001.3600644,500
Jun 12, 20241.47003.10001.45001.98001.98005,881,200
Jun 11, 20241.62001.62001.42001.48001.480060,000
Jun 10, 20241.61001.67001.57001.60001.600041,800
Jun 7, 20241.80001.80001.54001.59001.590057,700
Jun 6, 20241.76002.19001.59001.66001.6600140,300
Jun 5, 20241.39401.75001.39401.72001.7200155,400
Jun 4, 20241.48001.49001.38001.39001.390054,700
Jun 3, 20241.14001.53001.14001.48001.4800157,700
May 31, 20241.37001.45001.03001.23001.2300200,600
May 30, 20241.52001.57401.23001.25001.2500205,900
May 29, 20241.68001.69001.56001.58001.580071,500
May 28, 20241.67001.75001.58001.66001.660087,700
May 24, 20241.71001.84501.71001.73001.730051,800
May 23, 20241.88002.01101.70001.78001.780066,300
May 22, 20242.24002.30001.88001.96001.9600134,500
May 21, 20242.39002.49002.31002.33502.335035,300
May 20, 20243.06003.16002.40002.41002.4100101,200
May 17, 20243.15003.28102.84203.12003.120080,800
May 16, 20243.21003.40203.00003.15003.150053,000
May 15, 20243.17003.28003.08003.21003.210026,900
May 14, 20243.56003.58803.15003.26003.260045,300
May 13, 20243.72003.80003.52903.61003.610016,400
May 10, 20243.69003.85003.62003.72003.720013,100
May 9, 20243.58003.78003.56003.73003.730031,800
May 8, 20243.69003.75103.51203.54003.540021,500
May 7, 20244.00004.20503.75403.76003.760084,800
May 6, 20244.72004.72004.05004.10004.1000124,900
May 3, 20244.77004.93004.61004.74004.740043,700
May 2, 20244.17005.03504.17004.77004.7700128,300
May 1, 20243.95005.21003.71004.62004.6200513,400
Apr 30, 20243.56004.64003.55004.45004.4500947,600
Apr 29, 20243.96004.19803.64003.70003.7000137,200
Apr 26, 20243.58004.12003.47004.04004.0400186,200
Apr 25, 20243.45003.75003.40003.58003.5800169,100
Apr 24, 20243.56003.77903.44003.50003.5000224,100
Apr 23, 20243.46003.93003.40803.64003.6400276,500
Apr 22, 20243.52003.88003.35003.46003.4600271,000
Apr 19, 20243.80004.39003.45003.73003.7300707,800
Apr 18, 20243.40003.80003.21003.46003.4600347,800
Apr 17, 20244.18004.65003.25003.40003.4000750,600
Apr 16, 20245.78006.14004.12104.26004.26002,170,100
Apr 15, 20242.77009.69002.65206.30006.300044,341,000
Apr 12, 20243.17003.17002.45002.67002.6700154,900
Apr 11, 20242.83003.06002.52002.95002.9500368,600
Apr 10, 20242.41002.70002.39002.65002.6500126,700
Apr 9, 20242.57002.70002.31402.48002.480065,700
Apr 8, 20242.64002.75002.55002.61002.610070,100
Apr 5, 20242.70002.99002.66002.71002.710075,900

Related Tickers

GNLN Greenlane Holdings, Inc.
0.2418
-9.47%
 
CHUC Charlie's Holdings, Inc.
0.0500
-28.57%
 
HPCO Hempacco Co., Inc.
0.0020
+25.00%
 
XXII 22nd Century Group, Inc.
1.0500
-9.48%
 
1PM.MI Philip Morris International Inc
139.72
-4.87%
 
BATMF British American Tobacco (Malaysia) Berhad
1.1800
0.00%
 
4I1.F Philip Morris International Inc.
139.62
-4.54%
 
PHJMF PT Hanjaya Mandala Sampoerna Tbk
0.0300
0.00%
 
PMOR.VI Philip Morris International Inc.
139.62
-4.61%
 
ALTR.VI Altria Group, Inc.
51.75
-2.62%