Free Trial

Kaival Brands Innovations Group (KAVL) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free KAVL Stock Alerts
$3.15
-0.06 (-1.87%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Kaival Brands Innovations Group Stock Price Performance

5 Day
Performance
-15.32%
1 Month
Performance
-26.06%
3 Month
Performance
+30.71%
6 Month
Performance
-16.67%
Year-To-Date
Performance
-25.37%
1 Year
Performance
-74.99%
Receive KAVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kaival Brands Innovations Group and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

KAVL Stock Chart for Thursday, May, 16, 2024

KAVL Chart by TradingView

Kaival Brands Innovations Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$3.21$3.15
-1.87%		$3.40$3.0652,983 shs$0.00
05/15/2024$3.26$3.21
-1.53%		$3.28$3.0826,891 shs$0.00
05/14/2024$3.59$3.26
-9.19%		$3.59$3.1544,397 shs$0.00
05/13/2024$3.72$3.59
-3.49%		$3.80$3.5316,413 shs$0.00
05/10/2024$3.73$3.72
-0.27%		$3.85$3.6213,108 shs$0.00
05/09/2024$3.54$3.73
+5.37%		$3.78$3.5631,769 shs$0.00
05/08/2024$3.76$3.54
-5.85%		$3.75$3.5321,526 shs$0.00
05/07/2024$4.10$3.76
-8.29%		$4.20$3.7584,806 shs$0.00
05/06/2024$4.74$4.10
-13.50%		$4.72$4.05123,728 shs$0.00
05/03/2024$4.77$4.74
-0.63%		$4.93$4.6142,847 shs$0.00
05/02/2024$4.62$4.77
+3.25%		$5.04$4.17127,319 shs$0.00
05/01/2024$4.45$4.62
+3.82%		$5.21$3.71509,669 shs$0.00
04/30/2024$3.70$4.45
+20.27%		$4.64$3.55944,832 shs$0.00
04/29/2024$4.04$3.70
-8.42%		$4.20$3.64133,073 shs$0.00
04/26/2024$3.58$4.04
+12.85%		$4.09$3.47184,920 shs$0.00
04/25/2024$3.50$3.58
+2.29%		$3.75$3.40166,363 shs$0.00
04/24/2024$3.64$3.50
-3.85%		$3.78$3.44223,865 shs$0.00
04/23/2024$3.46$3.64
+5.20%		$3.93$3.41276,485 shs$0.00
04/22/2024$3.73$3.46
-7.24%		$3.88$3.35269,905 shs$0.00
04/19/2024$3.46$3.73
+7.80%		$4.39$3.45709,804 shs$0.00
04/18/2024$3.40$3.46
+1.76%		$3.80$3.21342,429 shs$0.00
04/17/2024$4.26$3.40
-20.19%		$4.65$3.25738,449 shs$0.00
04/16/2024$6.30$4.26
-32.38%		$6.14$4.122.16 million shs$0.00
04/15/2024$2.67$6.30
+135.96%		$9.69$2.6544.24 million shs$0.00
04/12/2024$2.95$2.67
-9.49%		$3.17$2.45155,650 shs$0.00
04/11/2024$2.65$2.95
+11.32%		$3.06$2.52343,897 shs$0.00
04/10/2024$2.48$2.65
+6.85%		$2.70$2.39125,484 shs$0.00
04/09/2024$2.61$2.48
-4.98%		$2.70$2.3165,562 shs$0.00
04/08/2024$2.71$2.61
-3.69%		$2.75$2.5567,733 shs$0.00
04/05/2024$2.78$2.71
-2.52%		$2.99$2.6675,918 shs$0.00
04/04/2024$3.38$2.78
-17.75%		$3.50$2.68193,440 shs$0.00
04/03/2024$3.16$3.38
+6.96%		$3.74$3.00357,286 shs$0.00
04/02/2024$3.02$3.16
+4.64%		$3.26$2.81146,387 shs$0.00
04/01/2024$2.90$3.02
+4.14%		$3.49$2.73373,208 shs$0.00
03/29/2024$2.90$2.90$3.09$2.75167,673 shs$0.00
03/28/2024$2.81$2.90
+3.20%		$3.09$2.75167,598 shs$0.00
03/27/2024$3.25$2.81
-13.54%		$3.11$2.68319,630 shs$0.00
03/26/2024$2.98$3.25
+9.06%		$3.37$2.641.17 million shs$0.00
03/25/2024$2.94$2.98
+1.36%		$3.05$2.60484,138 shs$0.00
03/22/2024$2.91$2.94
+1.03%		$3.04$2.451.61 million shs$0.00
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/21/2024$1.33$2.91
+118.80%		$3.89$2.2297.41 million shs$0.00
03/20/2024$1.50$1.33
-11.33%		$1.58$1.1150,611 shs$0.00
03/19/2024$1.70$1.50
-11.76%		$1.68$1.4150,168 shs$0.00
03/18/2024$2.05$1.70
-17.07%		$2.17$1.6567,051 shs$0.00
03/15/2024$2.10$2.05
-2.38%		$2.35$2.0438,946 shs$0.00
03/14/2024$2.15$2.10
-2.33%		$2.18$2.0514,672 shs$0.00
03/13/2024$2.05$2.15
+4.88%		$2.45$2.00115,867 shs$0.00
03/12/2024$2.05$2.05$2.12$2.047,494 shs$0.00
03/11/2024$2.15$2.05
-4.65%		$2.15$2.052,228 shs$0.00
03/08/2024$2.24$2.15
-4.02%		$2.22$2.0514,930 shs$0.00
03/07/2024$1.95$2.24
+14.87%		$2.34$1.9160,564 shs$0.00
03/06/2024$1.86$1.95
+4.84%		$1.97$1.855,990 shs$0.00
03/05/2024$1.98$1.86
-6.06%		$2.01$1.866,147 shs$0.00
03/04/2024$2.04$1.98
-2.94%		$2.08$1.939,014 shs$0.00
03/01/2024$1.89$2.04
+7.94%		$2.15$1.7644,524 shs$0.00
02/29/2024$1.85$1.89
+2.16%		$1.90$1.6958,539 shs$0.00
02/28/2024$1.85$1.85$1.90$1.7232,877 shs$0.00
02/27/2024$1.97$1.85
-6.09%		$1.95$1.8412,235 shs$0.00
02/26/2024$2.10$1.97
-6.19%		$2.21$1.8240,837 shs$0.00
02/23/2024$2.17$2.10
-3.23%		$2.40$2.0748,433 shs$0.00
02/22/2024$2.27$2.17
-4.41%		$2.21$2.1511,024 shs$0.00
02/21/2024$2.21$2.27
+2.71%		$2.30$2.129,171 shs$0.00
02/20/2024$2.42$2.21
-8.68%		$2.38$2.1271,856 shs$0.00
02/19/2024$2.42$2.42
+0.21%		$2.51$2.3424,900 shs$0.00
02/16/2024$2.61$2.41
-7.66%		$2.51$2.3424,760 shs$0.00
02/15/2024$2.67$2.61
-2.25%		$2.75$2.5121,250 shs$0.00

Related Companies:
This page (NASDAQ:KAVL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research