The highest closing price for Kaival Brands Innovations (KAVL) last month was $0.58, on November 13. It was down 11.5% for the month. The latest price is $0.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $0.46 | $0.50 | $0.46 | $0.50 | 13,637 |
November 26 2025 | $0.49 | $0.50 | $0.48 | $0.49 | 33,437 |
November 25 2025 | $0.47 | $0.49 | $0.47 | $0.48 | 16,737 |
November 24 2025 | $0.47 | $0.48 | $0.46 | $0.47 | 9,592 |
November 21 2025 | $0.46 | $0.48 | $0.46 | $0.46 | 30,475 |
November 20 2025 | $0.47 | $0.50 | $0.46 | $0.47 | 80,603 |
November 19 2025 | $0.47 | $0.50 | $0.47 | $0.48 | 39,998 |
November 18 2025 | $0.46 | $0.49 | $0.46 | $0.48 | 45,556 |
November 17 2025 | $0.47 | $0.49 | $0.45 | $0.46 | 177,031 |
November 14 2025 | $0.56 | $0.58 | $0.48 | $0.49 | 124,525 |
November 13 2025 | $0.56 | $0.59 | $0.53 | $0.58 | 141,357 |
November 12 2025 | $0.56 | $0.60 | $0.55 | $0.57 | 41,480 |
November 11 2025 | $0.52 | $0.56 | $0.51 | $0.56 | 140,168 |
November 10 2025 | $0.54 | $0.57 | $0.51 | $0.52 | 167,637 |
November 07 2025 | $0.51 | $0.55 | $0.51 | $0.53 | 22,528 |
November 06 2025 | $0.52 | $0.55 | $0.51 | $0.52 | 87,541 |
November 05 2025 | $0.52 | $0.55 | $0.51 | $0.53 | 12,255 |
November 04 2025 | $0.52 | $0.53 | $0.50 | $0.51 | 57,219 |
November 03 2025 | $0.57 | $0.58 | $0.52 | $0.54 | 132,288 |
Daily pricing data for Kaival Brands Innovations dates back to 2/15/2007, and may be incomplete.
