KAVL Quote, Trading Chart, Kaival Brands Innovations Group Inc.

home / stock / kavl / kavl quote

Stock Information
Company Name: Kaival Brands Innovations Group Inc.
Stock Symbol: KAVL
Market: OTC
Menu
KAVL KAVL Quote KAVL Short KAVL News KAVL Articles KAVL Message Board
Get KAVL Alerts

News, Short Squeeze, Breakout and More Instantly...
KAVL Quote
Last:$8.8
Change Percent:-19.96%
Open:$10.995
Previous Close:$8.8
High:$10.995
Low:$8.7027
Volume:22,807
Last Trade Date Time:07/29/2021 04:41:02 am
Quotes are delayed by 15 to 20 minutes.
KAVL Chart
Last Twenty Trading Days
Date:2021-07-29
Open:$10.995
Close:$8.8
High:$10.995
Low:$8.7027
Volume:22,807
Date:2021-07-19
Open:$0.555
Close:$0.8801
High:$0.97
Low:$0.53
Volume:1,056,491
Date:2021-07-16
Open:$0.57
Close:$0.55
High:$0.6045
Low:$0.48
Volume:434,241
Date:2021-07-15
Open:$0.65
Close:$0.58
High:$0.665
Low:$0.54
Volume:337,434
Date:2021-07-14
Open:$0.7447
Close:$0.65
High:$0.7447
Low:$0.64
Volume:74,357
Date:2021-07-13
Open:$0.7
Close:$0.682
High:$0.7494
Low:$0.6205
Volume:55,142
Date:2021-07-12
Open:$0.7005
Close:$0.6403
High:$0.7005
Low:$0.601
Volume:91,353
Date:2021-07-09
Open:$0.61
Close:$0.595
High:$0.6573
Low:$0.5901
Volume:45,008
Date:2021-07-08
Open:$0.705
Close:$0.58
High:$0.7382
Low:$0.58
Volume:196,752
Date:2021-07-07
Open:$0.8
Close:$0.69
High:$0.8095
Low:$0.68
Volume:157,045
Date:2021-07-06
Open:$0.855
Close:$0.81
High:$0.855
Low:$0.8001
Volume:64,507
Date:2021-07-05
Open:$0.855
Close:$0.85
High:$0.875
Low:$0.8
Volume:50,796
Date:2021-07-02
Open:$0.855
Close:$0.85
High:$0.875
Low:$0.8
Volume:50,796
Date:2021-07-01
Open:$0.75
Close:$0.85
High:$0.85
Low:$0.75
Volume:165,079
Date:2021-06-30
Open:$0.7125
Close:$0.7599
High:$0.76
Low:$0.7
Volume:67,876
Date:2021-06-29
Open:$0.75
Close:$0.715
High:$0.75
Low:$0.705
Volume:64,738
Date:2021-06-28
Open:$0.71
Close:$0.76
High:$0.7757
Low:$0.71
Volume:61,303
Date:2021-06-25
Open:$0.67
Close:$0.7195
High:$0.7195
Low:$0.611
Volume:175,794
Date:2021-06-24
Open:$0.71
Close:$0.6725
High:$0.71
Low:$0.6495
Volume:53,473
Date:2021-06-23
Open:$0.795
Close:$0.71
High:$0.795
Low:$0.65
Volume:297,804