Stockscreener 앱 받기
0.5044
3.38%
0.0165
시간 외 거래:
.49
-0.0144
-2.85%
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $0.5044 | $0.4612 | $0.0432 | 13,637.0 | +3.38% |
| 2025-11-26 | $0.497 | $0.4795 | $0.0175 | 33,429.0 | +1.65% |
| 2025-11-25 | $0.4941 | $0.465 | $0.0291 | 14,502.0 | +3.23% |
| 2025-11-24 | $0.482 | $0.4607 | $0.0213 | 9,592.0 | +0.32% |
| 2025-11-21 | $0.4819 | $0.4615 | $0.0204 | 30,475.0 | -0.60% |
| 2025-11-20 | $0.497 | $0.461 | $0.036 | 80,593.0 | -2.85% |
| 2025-11-19 | $0.4959 | $0.466 | $0.0299 | 39,795.0 | +0.95% |
| 2025-11-18 | $0.4892 | $0.4566 | $0.0326 | 45,556.0 | +4.25% |
| 2025-11-17 | $0.4899 | $0.45 | $0.0399 | 175,437.0 | -6.92% |
| 2025-11-14 | $0.578 | $0.4831 | $0.0949 | 122,768.0 | -15.22% |
| 2025-11-13 | $0.5925 | $0.53 | $0.0625 | 91,430.0 | +1.16% |
| 2025-11-12 | $0.60 | $0.5524 | $0.0476 | 40,880.0 | +2.95% |
| 2025-11-11 | $0.5599 | $0.5147 | $0.0452 | 140,166.0 | +6.59% |
| 2025-11-10 | $0.5699 | $0.5083 | $0.0616 | 167,586.0 | -2.40% |
| 2025-11-07 | $0.5475 | $0.51 | $0.0375 | 22,491.0 | +1.93% |
| 2025-11-06 | $0.5476 | $0.5105 | $0.0371 | 87,461.0 | -1.06% |
| 2025-11-05 | $0.5518 | $0.5133 | $0.0385 | 12,224.0 | +3.06% |
| 2025-11-04 | $0.5347 | $0.5041 | $0.0306 | 56,919.0 | -4.77% |
| 2025-11-03 | $0.5758 | $0.5185 | $0.0573 | 126,539.0 | -6.39% |
| 2025-10-31 | $0.5788 | $0.5401 | $0.0387 | 32,901.0 | +5.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.60 | $0.45 | $0.15 | 1,325,117.0 | -12.40% |
| 2025-10 | $0.66 | $0.4547 | $0.2053 | 82,392,944.0 | +34.44% |
| 2025-09 | $1.03 | $0.403 | $0.627 | 21,009,575.0 | -57.17% |
| 2025-08 | $1.16 | $0.4601 | $0.6999 | 129,038,082.0 | +107.00% |
| 2025-07 | $1.02 | $0.445 | $0.575 | 24,366,300.0 | -2.13% |
| 2025-06 | $0.615 | $0.4916 | $0.1234 | 575,391.0 | -11.45% |
| 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% |
1.84%
0.41%
자본화:
|
볼륨(24시간):