The closing price for Kaival Brands Innovations (KAVL) in 2019 was $4.50, on December 31, 2019. It was down 5.9% for the year. The latest price is $0.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $1.89 | $4.50 | $1.89 | $4.50 | 44 |
December 27 2019 | $2.02 | $2.52 | $1.79 | $2.52 | 298 |
December 26 2019 | $2.77 | $2.77 | $2.77 | $2.77 | 40 |
December 18 2019 | $1.76 | $3.02 | $1.76 | $3.02 | 60 |
December 05 2019 | $3.02 | $3.02 | $3.02 | $3.02 | 57 |
December 04 2019 | $3.02 | $3.02 | $3.02 | $3.02 | 9 |
November 29 2019 | $3.02 | $3.02 | $3.02 | $3.02 | 99 |
November 26 2019 | $4.26 | $4.26 | $4.26 | $4.26 | 40 |
November 21 2019 | $4.41 | $4.79 | $4.41 | $4.79 | 159 |
November 20 2019 | $3.45 | $4.41 | $3.40 | $3.40 | 1,208 |
November 19 2019 | $3.53 | $3.53 | $3.53 | $3.53 | 595 |
November 18 2019 | $5.54 | $5.54 | $3.53 | $3.53 | 750 |
November 15 2019 | $3.83 | $3.83 | $3.83 | $3.83 | 198 |
November 08 2019 | $3.78 | $4.03 | $3.78 | $4.03 | 278 |
November 04 2019 | $5.04 | $5.04 | $5.04 | $5.04 | 198 |
November 01 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 159 |
October 30 2019 | $3.15 | $3.15 | $2.52 | $2.52 | 176 |
October 28 2019 | $3.78 | $3.78 | $3.28 | $3.28 | 238 |
October 25 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 154 |
October 24 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 79 |
October 23 2019 | $3.78 | $3.78 | $3.78 | $3.78 | 60 |
October 07 2019 | $3.15 | $3.15 | $3.15 | $3.15 | 1 |
October 04 2019 | $2.90 | $3.78 | $2.90 | $3.78 | 148 |
October 03 2019 | $1.89 | $1.89 | $1.89 | $1.89 | 14 |
October 01 2019 | $1.76 | $3.78 | $1.76 | $3.78 | 10 |
Daily pricing data for Kaival Brands Innovations dates back to 2/15/2007, and may be incomplete.
