Kaival Brands Innovations Group, Inc. - Common Stock (KAVL)

Historical Prices For Kaival Brands Innovations Group, Inc. - Common Stock (KAVL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.57	0.57	0.54	0.54	15,851	0.54
4/02/2025	0.59	0.60	0.55	0.56	43,791	0.56
4/01/2025	0.58	0.61	0.52	0.61	119,486	0.61
3/31/2025	0.54	0.61	0.54	0.55	38,115	0.55
3/28/2025	0.55	0.60	0.55	0.56	137,789	0.56
3/27/2025	0.60	0.60	0.55	0.57	85,547	0.57
3/26/2025	0.56	0.58	0.55	0.57	45,837	0.57
3/25/2025	0.56	0.60	0.54	0.57	95,382	0.57
3/24/2025	0.55	0.62	0.54	0.58	90,578	0.58
3/21/2025	0.55	0.57	0.54	0.57	79,080	0.57
3/20/2025	0.55	0.57	0.53	0.55	136,114	0.55
3/19/2025	0.59	0.62	0.56	0.56	177,225	0.56
3/18/2025	0.61	0.64	0.57	0.61	146,670	0.61
3/17/2025	0.61	0.64	0.61	0.63	25,417	0.63
3/14/2025	0.62	0.65	0.61	0.62	103,602	0.62
3/13/2025	0.63	0.65	0.60	0.64	58,721	0.64
3/12/2025	0.62	0.65	0.62	0.65	44,306	0.65
3/11/2025	0.66	0.68	0.59	0.62	220,795	0.62
3/10/2025	0.74	0.76	0.68	0.69	164,843	0.69
3/07/2025	0.73	0.80	0.73	0.76	55,053	0.76
3/06/2025	0.74	0.80	0.74	0.76	36,791	0.76
3/05/2025	0.75	0.79	0.72	0.76	85,625	0.76
3/04/2025	0.76	0.78	0.71	0.74	92,124	0.74
3/03/2025	0.82	0.87	0.78	0.79	43,405	0.79
2/28/2025	0.80	0.87	0.79	0.83	193,579	0.83
2/27/2025	0.80	0.82	0.80	0.80	133,808	0.80
2/26/2025	0.82	0.84	0.78	0.81	256,440	0.81
2/25/2025	0.81	0.87	0.80	0.84	124,745	0.84
2/24/2025	0.88	0.89	0.80	0.83	538,609	0.83
2/21/2025	1.00	1.00	0.92	0.94	212,865	0.94
2/20/2025	1.00	1.01	0.96	0.97	153,110	0.97
2/19/2025	1.01	1.02	0.97	0.99	147,621	0.99
2/18/2025	0.98	1.08	0.93	1.02	520,257	1.02
2/14/2025	1.20	1.25	0.95	0.99	1,244,357	0.99
2/13/2025	1.27	1.31	1.20	1.20	191,319	1.20
2/12/2025	1.42	1.43	1.28	1.29	280,502	1.29
2/11/2025	1.40	1.44	1.37	1.40	157,427	1.40
2/10/2025	1.31	1.49	1.31	1.43	365,785	1.43
2/07/2025	1.30	1.39	1.29	1.33	284,551	1.33
2/06/2025	1.35	1.42	1.32	1.35	193,040	1.35
2/05/2025	1.34	1.39	1.13	1.36	319,210	1.36
2/04/2025	1.45	1.45	1.36	1.37	124,233	1.37
2/03/2025	1.33	1.42	1.27	1.40	352,576	1.40
1/31/2025	1.36	1.50	1.30	1.43	730,618	1.43
1/30/2025	1.17	1.39	1.17	1.36	434,886	1.36
1/29/2025	1.15	1.32	1.06	1.19	607,180	1.19
1/28/2025	1.04	1.17	1.04	1.13	276,515	1.13
1/27/2025	1.23	1.30	0.88	1.04	579,827	1.04
1/24/2025	1.19	1.30	1.19	1.29	349,221	1.29
1/23/2025	1.16	1.36	1.15	1.21	797,090	1.21
1/22/2025	1.20	1.22	1.12	1.18	193,597	1.18
1/21/2025	1.11	1.22	1.10	1.22	233,685	1.22
1/17/2025	1.15	1.18	1.09	1.13	229,258	1.13
1/16/2025	1.05	1.18	1.03	1.09	338,394	1.09
1/15/2025	1.10	1.16	0.95	0.99	688,345	0.99
1/14/2025	1.18	1.22	1.08	1.11	676,660	1.11
1/13/2025	1.15	1.28	1.02	1.22	2,725,503	1.22
1/10/2025	1.05	1.20	0.91	1.12	3,031,763	1.12
1/08/2025	0.85	1.00	0.78	1.00	10,541,065	1.00
1/07/2025	0.87	0.92	0.86	0.87	108,697	0.87
1/06/2025	0.91	0.97	0.87	0.87	237,013	0.87