Stockscreener 앱 받기
0.94
3.44%
-0.0335
시간 외 거래:
.90
-0.04
-4.26%
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $1.00 | $0.9214 | $0.0786 | 167,027.0 | -3.44% |
| 2025-02-20 | $1.01 | $0.96 | $0.055 | 149,486.0 | -1.65% |
| 2025-02-19 | $1.02 | $0.97 | $0.05 | 147,621.0 | -2.96% |
| 2025-02-18 | $1.08 | $0.93 | $0.15 | 519,490.0 | +3.13% |
| 2025-02-14 | $1.25 | $0.955 | $0.2945 | 1,145,165.0 | -17.58% |
| 2025-02-13 | $1.31 | $1.20 | $0.11 | 189,567.0 | -6.98% |
| 2025-02-12 | $1.43 | $1.28 | $0.145 | 279,067.0 | -7.86% |
| 2025-02-11 | $1.44 | $1.37 | $0.0732 | 155,822.0 | -2.10% |
| 2025-02-10 | $1.49 | $1.31 | $0.18 | 363,123.0 | +7.52% |
| 2025-02-07 | $1.39 | $1.29 | $0.0983 | 279,940.0 | -1.48% |
| 2025-02-06 | $1.42 | $1.32 | $0.0999 | 192,640.0 | -0.74% |
| 2025-02-05 | $1.39 | $1.13 | $0.26 | 317,518.0 | -0.73% |
| 2025-02-04 | $1.45 | $1.36 | $0.0882 | 115,508.0 | -2.14% |
| 2025-02-03 | $1.42 | $1.27 | $0.15 | 352,114.0 | -2.10% |
| 2025-01-31 | $1.50 | $1.30 | $0.20 | 718,269.0 | +5.15% |
| 2025-01-30 | $1.39 | $1.17 | $0.2199 | 430,937.0 | +14.29% |
| 2025-01-29 | $1.32 | $1.06 | $0.26 | 606,631.0 | +5.31% |
| 2025-01-28 | $1.17 | $1.04 | $0.13 | 271,146.0 | +8.65% |
| 2025-01-27 | $1.30 | $0.882 | $0.418 | 578,967.0 | -19.38% |
| 2025-01-24 | $1.30 | $1.19 | $0.111 | 339,738.0 | +6.61% |
Kaival Brands Innovations Group Inc 주식 (KAVL) 연도별 가격 이력
이 심층 분석에서는 Kaival Brands Innovations Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KAVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kaival Brands Innovations Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.49 | $0.9214 | $0.5686 | 4,541,115.0 | -34.27% |
| 2025-01 | $1.55 | $0.7831 | $0.7669 | 23,342,054.0 | +56.52% |
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.17 | $0.68 | $0.49 | 3,590,827.0 | +52.78% |
| 2024-11 | $1.09 | $0.65 | $0.445 | 2,838,298.0 | -28.00% |
| 2024-10 | $1.13 | $0.8003 | $0.3297 | 5,075,522.0 | -10.71% |
| 2024-09 | $1.95 | $0.5751 | $1.37 | 194,436,462.0 | +68.42% |
| 2024-08 | $0.9782 | $0.6072 | $0.371 | 3,728,385.0 | -30.44% |
| 2024-07 | $1.55 | $0.92 | $0.63 | 16,728,488.0 | -37.31% |
| 2024-06 | $8.37 | $1.14 | $7.23 | 116,453,988.0 | +23.98% |
| 2024-05 | $5.21 | $1.03 | $4.18 | 2,125,296.0 | -72.36% |
| 2024-04 | $9.69 | $2.31 | $7.38 | 52,189,661.0 | +53.45% |
| 2024-03 | $3.89 | $1.11 | $2.78 | 101,419,787.0 | +53.44% |
| 2024-02 | $3.24 | $1.69 | $1.56 | 853,146.0 | -39.11% |
| 2024-01 | $5.04 | $2.30 | $2.74 | 664,500.1 | -26.46% |
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.37 | $3.15 | $4.22 | 1,143,167.2 | -12.61% |
| 2023-11 | $7.08 | $3.63 | $3.44 | 199,920.5 | -26.26% |
| 2023-10 | $9.45 | $6.09 | $3.36 | 277,210.9 | -26.09% |
| 2023-09 | $13.73 | $8.40 | $5.33 | 186,243.6 | -32.80% |
| 2023-08 | $14.70 | $9.04 | $5.66 | 247,502.9 | +2.95% |
| 2023-07 | $17.85 | $12.60 | $5.25 | 21,786.7 | -22.31% |
| 2023-06 | $20.27 | $11.66 | $8.61 | 81,439.8 | +40.19% |
| 2023-05 | $14.28 | $11.00 | $3.28 | 26,348.3 | -6.73% |
| 2023-04 | $16.12 | $11.55 | $4.56 | 34,335.0 | -16.59% |
| 2023-03 | $18.65 | $12.60 | $6.05 | 84,358.0 | +11.70% |
| 2023-02 | $16.89 | $12.69 | $4.21 | 65,721.7 | -16.91% |
| 2023-01 | $20.68 | $16.02 | $4.67 | 47,366.8 | -13.57% |
0.66%
0.30%
자본화:
|
볼륨(24시간):