kaival brands innovations (kavl) stock price 2019

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 $0.60.

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.