Kaival Brands Innovations (KAVL) went public on February 15, 2007, when it opened at a split-adjusted price of $20.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $0.97 | $1.03 | $0.45 | $0.46 | 3,732,365 |
August 2025 | $0.49 | $1.16 | $0.46 | $1.00 | 129,756,165 |
July 2025 | $0.53 | $1.02 | $0.45 | $0.48 | 24,741,317 |
June 2025 | $0.56 | $0.62 | $0.49 | $0.49 | 584,657 |
May 2025 | $0.47 | $0.65 | $0.47 | $0.56 | 1,208,808 |
April 2025 | $0.58 | $0.61 | $0.46 | $0.47 | 797,879 |
March 2025 | $0.82 | $0.87 | $0.53 | $0.55 | 1,987,268 |
February 2025 | $1.33 | $1.49 | $0.78 | $0.83 | 5,825,157 |
January 2025 | $0.97 | $1.55 | $0.78 | $1.43 | 23,608,284 |
December 2024 | $0.72 | $1.17 | $0.68 | $0.91 | 4,364,517 |
November 2024 | $0.98 | $1.10 | $0.65 | $0.72 | 3,040,276 |
October 2024 | $1.12 | $1.13 | $0.80 | $1.00 | 5,219,276 |
September 2024 | $0.65 | $1.95 | $0.58 | $1.12 | 195,169,815 |
August 2024 | $0.97 | $0.98 | $0.61 | $0.67 | 3,855,212 |
July 2024 | $1.53 | $1.55 | $0.92 | $0.96 | 17,516,151 |
June 2024 | $1.14 | $8.37 | $1.14 | $1.53 | 117,639,213 |
May 2024 | $3.95 | $5.21 | $1.03 | $1.23 | 2,140,422 |
April 2024 | $2.96 | $9.69 | $2.31 | $4.45 | 52,478,958 |
March 2024 | $1.84 | $3.89 | $1.11 | $2.90 | 101,838,276 |
February 2024 | $2.98 | $3.24 | $1.69 | $1.89 | 864,960 |
January 2024 | $5.04 | $5.04 | $2.30 | $3.10 | 671,943 |
December 2023 | $4.85 | $7.37 | $3.15 | $4.22 | 1,155,802 |
November 2023 | $6.93 | $7.08 | $3.63 | $4.83 | 201,979 |
October 2023 | $8.68 | $9.45 | $6.09 | $6.55 | 279,042 |
September 2023 | $13.23 | $13.73 | $8.40 | $8.86 | 188,348 |
