0.552
price up icon0.35%   0.0019
pre-market  Pre-market:  .57   0.018   +3.26%
loading

Kaival Brands Innovations Group Inc Stock (KAVL) Price History

The historical daily chart and data for Kaival Brands Innovations Group Inc stock (KAVL), show that the latest closing stock price as of June 03, 2025, is $0.552.
  • Kaival Brands Innovations Group Inc all-time high stock price is $18.06, occurred on June 30, 2023.
  • The lowest Kaival Brands Innovations Group Inc stock price recorded was $0.12 on January 23, 2024. Since then, Kaival Brands Innovations Group Inc's stock price has risen over 360.00% to $0.552 now.
  • The 52-week high stock price for KAVL is $8.37, representing a 1,416% increase from the current share price, occurred on June 14, 2024.
  • The 52-week low stock price for KAVL is $0.4603, indicating a -16.61% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Kaival Brands Innovations Group Inc (KAVL) stock in the beginning of 2024 was $0.7243. The stock closed the year at $0.8975, a gain of over 23.91% for the year.
The table below shows more information about KAVL historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $0.57 $0.5435 $0.0265 22,095.0 +0.35%
Jun 02, 2025 $0.5699 $0.5501 $0.0198 21,117.0 -1.31%
May 30, 2025 $0.56 $0.53 $0.03 17,413.0 -1.78%
May 29, 2025 $0.58 $0.5675 $0.0125 12,645.0 -2.16%
May 28, 2025 $0.5957 $0.566 $0.0297 20,921.0 -3.33%
May 27, 2025 $0.60 $0.5661 $0.0339 9,860.0 +0.17%
May 23, 2025 $0.60 $0.5651 $0.0349 19,440.0 -1.16%
May 22, 2025 $0.615 $0.58 $0.035 50,301.0 +0.33%
May 21, 2025 $0.6231 $0.60 $0.0231 20,089.0 -5.08%
May 20, 2025 $0.649 $0.60 $0.049 16,945.0 +0.20%
May 19, 2025 $0.65 $0.6219 $0.0281 67,817.0 +6.35%
May 16, 2025 $0.6055 $0.59 $0.0155 29,045.0 -0.15%
May 15, 2025 $0.622 $0.597 $0.025 44,315.0 -3.86%
May 14, 2025 $0.65 $0.5944 $0.0556 49,328.0 +2.78%
May 13, 2025 $0.6175 $0.59 $0.0275 143,822.0 -0.79%
May 12, 2025 $0.615 $0.591 $0.024 42,513.0 +3.21%
May 09, 2025 $0.618 $0.581 $0.037 36,326.0 -1.50%
May 08, 2025 $0.61 $0.575 $0.035 64,020.0 +4.37%
May 07, 2025 $0.618 $0.565 $0.053 260,889.0 -1.53%
May 06, 2025 $0.60 $0.491 $0.109 156,426.0 +14.91%

Kaival Brands Innovations Group Inc Stock (KAVL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kaival Brands Innovations Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KAVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaival Brands Innovations Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kaival Brands Innovations Group Inc Stock (KAVL) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $0.57 $0.5435 $0.0265 65,307.0 -0.97%
May, 2025 $0.65 $0.4725 $0.1775 1,168,569.0 +17.55%
Apr, 2025 $0.6097 $0.4603 $0.1494 683,002.0 -13.94%
Mar, 2025 $0.8699 $0.5342 $0.3357 1,852,043.0 -33.33%
Feb, 2025 $1.49 $0.7831 $0.7069 5,599,221.0 -42.20%
Jan, 2025 $1.55 $0.7831 $0.7669 23,342,054.0 +56.52%

Kaival Brands Innovations Group Inc Stock (KAVL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.17 $0.68 $0.49 3,590,827.0 +52.78%
Nov, 2024 $1.09 $0.65 $0.445 2,838,298.0 -28.00%
Oct, 2024 $1.13 $0.8003 $0.3297 5,075,522.0 -10.71%
Sep, 2024 $1.95 $0.5751 $1.37 194,436,462.0 +68.42%
Aug, 2024 $0.9782 $0.6072 $0.371 3,728,385.0 -30.44%
Jul, 2024 $1.55 $0.92 $0.63 16,728,488.0 -37.31%
Jun, 2024 $8.37 $1.14 $7.23 116,453,988.0 +23.98%
May, 2024 $5.21 $1.03 $4.18 2,125,296.0 -72.36%
Apr, 2024 $9.69 $2.31 $7.38 52,189,661.0 +53.45%
Mar, 2024 $3.89 $1.11 $2.78 101,419,787.0 +53.44%
Feb, 2024 $3.24 $1.69 $1.56 853,146.0 -39.11%
Jan, 2024 $5.04 $2.30 $2.74 664,500.1 -26.46%

Kaival Brands Innovations Group Inc Stock (KAVL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.37 $3.15 $4.22 1,143,167.2 -12.61%
Nov, 2023 $7.08 $3.63 $3.44 199,920.5 -26.26%
Oct, 2023 $9.45 $6.09 $3.36 277,210.9 -26.09%
Sep, 2023 $13.73 $8.40 $5.33 186,243.6 -32.80%
Aug, 2023 $14.70 $9.04 $5.66 247,502.9 +2.95%
Jul, 2023 $17.85 $12.60 $5.25 21,786.7 -22.31%
Jun, 2023 $20.27 $11.66 $8.61 81,439.8 +40.19%
May, 2023 $14.28 $11.00 $3.28 26,348.3 -6.73%
Apr, 2023 $16.12 $11.55 $4.56 34,335.0 -16.59%
Mar, 2023 $18.65 $12.60 $6.05 84,358.0 +11.70%
Feb, 2023 $16.89 $12.69 $4.21 65,721.7 -16.91%
Jan, 2023 $20.68 $16.02 $4.67 47,366.8 -13.57%
$0.0068
price up icon 11.48%
$2.52
price up icon 0.40%
tobacco TPB
$74.24
price down icon 1.62%
tobacco UVV
$62.29
price down icon 4.61%
tobacco RLX
$2.07
price up icon 0.00%
Cap:     |  Volume (24h):