Stockscreener 앱 받기
0.5501
1.31%
-0.0073
시간 외 거래:
.55
-0.000100
-0.02%
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $0.5699 | $0.5501 | $0.0198 | 21,117.0 | -1.31% |
| 2025-05-30 | $0.56 | $0.53 | $0.03 | 17,413.0 | -1.78% |
| 2025-05-29 | $0.58 | $0.5675 | $0.0125 | 12,645.0 | -2.16% |
| 2025-05-28 | $0.5957 | $0.566 | $0.0297 | 20,921.0 | -3.33% |
| 2025-05-27 | $0.60 | $0.5661 | $0.0339 | 9,860.0 | +0.17% |
| 2025-05-23 | $0.60 | $0.5651 | $0.0349 | 19,440.0 | -1.16% |
| 2025-05-22 | $0.615 | $0.58 | $0.035 | 50,301.0 | +0.33% |
| 2025-05-21 | $0.6231 | $0.60 | $0.0231 | 20,089.0 | -5.08% |
| 2025-05-20 | $0.649 | $0.60 | $0.049 | 16,945.0 | +0.20% |
| 2025-05-19 | $0.65 | $0.6219 | $0.0281 | 67,817.0 | +6.35% |
| 2025-05-16 | $0.6055 | $0.59 | $0.0155 | 29,045.0 | -0.15% |
| 2025-05-15 | $0.622 | $0.597 | $0.025 | 44,315.0 | -3.86% |
| 2025-05-14 | $0.65 | $0.5944 | $0.0556 | 49,328.0 | +2.78% |
| 2025-05-13 | $0.6175 | $0.59 | $0.0275 | 143,822.0 | -0.79% |
| 2025-05-12 | $0.615 | $0.591 | $0.024 | 42,513.0 | +3.21% |
| 2025-05-09 | $0.618 | $0.581 | $0.037 | 36,326.0 | -1.50% |
| 2025-05-08 | $0.61 | $0.575 | $0.035 | 64,020.0 | +4.37% |
| 2025-05-07 | $0.618 | $0.565 | $0.053 | 260,889.0 | -1.53% |
| 2025-05-06 | $0.60 | $0.491 | $0.109 | 156,426.0 | +14.91% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.5699 | $0.5501 | $0.0198 | 42,234.0 | -1.31% |
| 2025-05 | $0.65 | $0.4725 | $0.1775 | 1,168,569.0 | +17.55% |
| 2025-04 | $0.6097 | $0.4603 | $0.1494 | 683,002.0 | -13.94% |
| 2025-03 | $0.8699 | $0.5342 | $0.3357 | 1,852,043.0 | -33.33% |
| 2025-02 | $1.49 | $0.7831 | $0.7069 | 5,599,221.0 | -42.20% |
| 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% |
1.61%
1.53%
자본화:
|
볼륨(24시간):