Stockscreener 앱 받기
0.4576
2.31%
-0.0144
Kaival Brands Innovations Group Inc 주식 (KAVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $0.4743 | $0.4525 | $0.0218 | 116,535.0 | -3.37% |
| 2025-09-25 | $0.51 | $0.461 | $0.049 | 282,630.0 | -3.59% |
| 2025-09-24 | $0.51 | $0.476 | $0.034 | 100,608.0 | -2.80% |
| 2025-09-23 | $0.5075 | $0.49 | $0.0175 | 91,841.0 | +1.65% |
| 2025-09-22 | $0.5198 | $0.4859 | $0.0339 | 161,749.0 | +1.98% |
| 2025-09-19 | $0.52 | $0.4696 | $0.0504 | 266,606.0 | -5.65% |
| 2025-09-18 | $0.53 | $0.4852 | $0.0448 | 228,350.0 | +5.75% |
| 2025-09-17 | $0.60 | $0.4601 | $0.1399 | 727,585.0 | -27.34% |
| 2025-09-16 | $0.685 | $0.6504 | $0.0346 | 61,085.0 | +0.07% |
| 2025-09-15 | $0.6999 | $0.6601 | $0.0398 | 44,215.0 | -0.93% |
| 2025-09-12 | $0.7214 | $0.6534 | $0.068 | 77,462.0 | -1.74% |
| 2025-09-11 | $0.7195 | $0.64 | $0.0795 | 48,977.0 | +3.76% |
| 2025-09-10 | $0.7799 | $0.635 | $0.1449 | 230,670.0 | -15.05% |
| 2025-09-09 | $0.8808 | $0.7016 | $0.1792 | 258,665.0 | -7.31% |
| 2025-09-08 | $0.8441 | $0.801 | $0.043 | 64,810.0 | +1.03% |
| 2025-09-05 | $0.9198 | $0.81 | $0.1098 | 150,197.0 | -5.27% |
| 2025-09-04 | $0.9192 | $0.851 | $0.0682 | 198,769.0 | -4.35% |
| 2025-09-03 | $0.9634 | $0.8654 | $0.098 | 370,842.0 | -5.91% |
| 2025-09-02 | $1.03 | $0.9006 | $0.1294 | 132,971.0 | -2.22% |
| 2025-08-29 | $1.16 | $0.85 | $0.31 | 1,206,361.0 | +12.11% |
| 2025-08-28 | $0.9114 | $0.8502 | $0.0612 | 46,488.0 | +0.12% |
| 2025-08-27 | $0.97 | $0.8901 | $0.0799 | 76,233.0 | -8.34% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.03 | $0.4525 | $0.5775 | 3,614,567.0 | -54.39% |
| 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% |
1.77%
1.38%
자본화:
|
볼륨(24시간):