Stockscreener 앱 받기
0.892
5.11%
-0.048
시간 외 거래:
.93
0.038
+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 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.9749 | $0.8803 | $0.0946 | 131,908.0 | -5.11% |
| 2024-11-15 | $0.94 | $0.90 | $0.04 | 73,571.0 | +2.17% |
| 2024-11-14 | $0.97 | $0.9129 | $0.0571 | 57,151.0 | -3.16% |
| 2024-11-13 | $0.97 | $0.90 | $0.07 | 167,363.0 | +0.01% |
| 2024-11-12 | $0.96 | $0.90 | $0.06 | 102,014.0 | +2.14% |
| 2024-11-11 | $0.98 | $0.89 | $0.09 | 147,642.0 | +4.38% |
| 2024-11-08 | $0.9199 | $0.87 | $0.0499 | 104,228.0 | -0.45% |
| 2024-11-07 | $0.9652 | $0.8525 | $0.1127 | 134,079.0 | -1.65% |
| 2024-11-06 | $0.9999 | $0.90 | $0.0999 | 256,707.0 | -8.08% |
| 2024-11-05 | $1.03 | $0.945 | $0.085 | 70,753.0 | -1.98% |
| 2024-11-04 | $1.05 | $0.9752 | $0.0748 | 152,901.0 | -0.98% |
| 2024-11-01 | $1.09 | $0.9595 | $0.1355 | 171,385.0 | +2.00% |
| 2024-10-31 | $1.01 | $0.90 | $0.11 | 103,020.0 | +1.52% |
| 2024-10-30 | $1.03 | $0.8802 | $0.1498 | 256,673.0 | +5.42% |
| 2024-10-29 | $0.989 | $0.91 | $0.079 | 114,365.0 | -5.52% |
| 2024-10-28 | $1.04 | $0.91 | $0.13 | 278,618.0 | -2.33% |
| 2024-10-25 | $1.04 | $0.9492 | $0.0908 | 265,479.0 | +6.58% |
| 2024-10-24 | $1.00 | $0.8321 | $0.1679 | 572,498.0 | +11.76% |
| 2024-10-23 | $0.92 | $0.8325 | $0.0875 | 171,141.0 | -8.78% |
| 2024-10-22 | $0.9387 | $0.8753 | $0.0634 | 130,969.0 | +2.62% |
| 2024-10-21 | $0.92 | $0.861 | $0.059 | 200,151.0 | +0.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.09 | $0.8525 | $0.2425 | 1,701,610.0 | -10.80% |
| 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% |
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.10 | $15.33 | $7.77 | 86,943.1 | -16.12% |
| 2022-11 | $24.36 | $20.16 | $4.20 | 65,884.0 | -5.31% |
| 2022-10 | $35.45 | $20.79 | $14.66 | 282,920.2 | +11.88% |
| 2022-09 | $26.67 | $19.95 | $6.72 | 196,711.0 | -22.31% |
| 2022-08 | $37.80 | $22.05 | $15.75 | 3,495,407.7 | +2.36% |
| 2022-07 | $33.18 | $21.00 | $12.18 | 928,952.9 | -19.62% |
| 2022-06 | $53.13 | $23.10 | $30.03 | 3,029,958.6 | +22.48% |
| 2022-05 | $32.76 | $14.70 | $18.06 | 357,692.4 | +19.44% |
| 2022-04 | $32.97 | $22.05 | $10.92 | 287,171.0 | -23.94% |
| 2022-03 | $74.13 | $29.19 | $44.94 | 4,974,992.9 | -51.86% |
| 2022-02 | $72.45 | $12.64 | $59.81 | 25,991,104.3 | +395.47% |
| 2022-01 | $22.68 | $10.92 | $11.76 | 1,593,746.1 | -20.11% |
5.13%
0.00%
자본화:
|
볼륨(24시간):