Skip to main content
Kaival Brands Innovations Group, Inc. (KAVL)
OTCMKTS · Delayed Price · Currency is USD
0.0234
+0.0020 (9.17%)
At close: Mar 5, 2026

KAVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.020.020.020.020.029.35%4,033
Mar 4, 20260.020.020.020.020.02-14.40%51,275
Mar 3, 20260.030.030.030.030.03-0.79%413
Mar 2, 20260.030.030.030.030.030.80%8,881
Feb 27, 20260.030.030.020.030.03-24.24%101,516
Feb 26, 20260.030.030.020.030.032.48%397,507
Feb 25, 20260.020.030.020.030.0396.34%793,891
Feb 24, 20260.020.020.020.020.02-9,063
Feb 23, 20260.020.020.020.020.020.61%2,551
Feb 20, 20260.020.020.020.020.02-13.30%1,555
Feb 19, 20260.020.020.020.020.0217.50%5,038
Feb 18, 20260.020.020.020.020.02-3.03%80,984
Feb 17, 20260.020.020.020.020.02-17.50%3,645
Feb 13, 20260.020.020.020.020.02-3.38%16,469
Feb 12, 20260.010.020.010.020.0216.95%349,233
Feb 11, 20260.020.020.020.020.02-11.06%22,327
Feb 10, 20260.010.020.010.020.022.05%47,461
Feb 9, 20260.010.020.010.020.0232.65%62,462
Feb 6, 20260.020.020.010.010.01-13.53%7,728
Feb 5, 20260.020.020.020.020.02-7,546
Feb 4, 20260.020.020.020.020.02-22,914
Feb 3, 20260.020.020.020.020.02-0.58%13,522
Feb 2, 20260.020.020.020.020.02-6.56%8,426
Jan 30, 20260.020.020.020.020.027.02%328,575
Jan 29, 20260.020.020.020.020.02-2.29%210,870
Jan 28, 20260.020.020.020.020.02-1.69%77,726
Jan 27, 20260.020.020.020.020.02-1.66%187,973
Jan 26, 20260.020.020.020.020.02-16.97%20,782
Jan 23, 20260.020.020.020.020.021.40%46,768
Jan 22, 20260.020.020.020.020.02-6.52%18,047
Jan 21, 20260.020.020.020.020.024.55%29,293
Jan 20, 20260.020.020.020.020.022.33%10,828
Jan 16, 20260.020.020.020.020.02-20.37%495,627
Jan 15, 20260.030.030.020.030.03-9.70%887,681
Jan 14, 20260.030.030.030.030.0314.56%4,739
Jan 13, 20260.030.030.030.030.03-6.79%41,236
Jan 12, 20260.030.040.030.030.03-6.67%49,527
Jan 9, 20260.030.030.020.030.03-9.37%849,068
Jan 8, 20260.030.040.030.030.033.44%397,475
Jan 7, 20260.040.040.030.030.03-120,019
Jan 6, 20260.030.030.030.030.039.59%239,046
Jan 5, 20260.030.030.030.030.031.04%407,423
Jan 2, 20260.030.030.020.030.03-17.43%717,787
Dec 31, 20250.040.040.030.040.04-1,013,958
Dec 30, 20250.040.050.040.040.04-12.50%280,043
Dec 29, 20250.050.050.040.040.04-11.11%479,183
Dec 26, 20250.090.090.040.050.05-22.41%856,921
Dec 24, 20250.090.100.040.060.06-32.16%5,345,635
Dec 23, 20250.050.110.010.090.09-37.13%3,672,339
Dec 22, 20250.150.150.120.140.14-12.26%35,303,117
Dec 19, 20250.140.170.140.160.166.75%1,880,912
Dec 18, 20250.150.170.140.150.15-7.81%2,513,028
Dec 17, 20250.210.230.150.160.16-12.79%10,651,430
Dec 16, 20250.150.190.140.180.1813.23%5,762,401
Dec 15, 20250.130.160.120.160.1613.85%11,186,327
Dec 12, 20250.200.200.120.140.14-29.95%58,696,898
Dec 11, 20250.210.250.200.200.20-20.00%817,125
Dec 10, 20250.410.410.240.250.25-37.50%1,387,621
Dec 9, 20250.460.480.390.400.40-13.04%423,290
Dec 8, 20250.500.500.450.460.46-7.09%163,597
Dec 5, 20250.500.500.480.500.503.84%36,541
Dec 4, 20250.470.510.470.480.48-1.95%39,502
Dec 3, 20250.470.500.470.490.492.59%15,618
Dec 2, 20250.500.500.470.470.47-1.25%5,933
Dec 1, 20250.470.500.470.480.48-4.84%5,449
Nov 28, 20250.460.500.460.500.503.38%13,637
Nov 26, 20250.490.500.480.490.491.65%33,437
Nov 25, 20250.470.490.470.480.483.23%16,737
Nov 24, 20250.470.480.460.470.470.32%9,592
Nov 21, 20250.460.480.460.460.46-0.60%30,475
Nov 20, 20250.470.500.460.470.47-2.85%80,603
Nov 19, 20250.470.500.470.480.480.95%39,998
Nov 18, 20250.460.490.460.480.484.25%45,556
Nov 17, 20250.470.490.450.460.46-6.92%177,031
Nov 14, 20250.560.580.480.490.49-15.22%124,525
Nov 13, 20250.560.590.530.580.581.16%141,357
Nov 12, 20250.560.600.550.570.572.95%41,480
Nov 11, 20250.520.560.510.560.566.59%140,168
Nov 10, 20250.540.570.510.520.52-2.40%167,637
Nov 7, 20250.510.550.510.530.531.93%22,528
Nov 6, 20250.520.550.510.520.52-1.06%87,541
Nov 5, 20250.520.550.510.530.533.06%12,255
Nov 4, 20250.520.530.500.510.51-4.77%57,219
Nov 3, 20250.570.580.520.540.54-6.39%132,288
Oct 31, 20250.580.580.540.580.585.63%32,931
Oct 30, 20250.550.580.530.550.55-4.69%69,316
Oct 29, 20250.610.610.550.570.57-1.77%84,451
Oct 28, 20250.600.610.560.580.58-2.33%57,695
Oct 27, 20250.610.620.590.600.60-2.68%28,892
Oct 24, 20250.630.630.600.610.61-1.29%83,867
Oct 23, 20250.630.650.600.620.62-0.91%118,589
Oct 22, 20250.610.650.600.630.630.18%119,264
Oct 21, 20250.610.660.600.630.632.46%422,151
Oct 20, 20250.590.620.580.610.611.67%48,916
Oct 17, 20250.600.620.590.600.601.68%118,262
Oct 16, 20250.630.640.570.590.59-5.91%113,492
Oct 15, 20250.610.660.590.630.632.15%233,646
Oct 14, 20250.630.630.590.610.61-2.54%117,115
Oct 13, 20250.580.650.570.630.6310.54%507,400
Oct 10, 20250.610.620.570.570.57-6.97%293,425