0.88
price down icon4.35%   -0.04
after-market After Hours: .88
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 September 04, 2025, is $0.88.
  • 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 633.33% to $0.88 now.
  • The 52-week high stock price for KAVL is $1.95, representing a 121.59% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for KAVL is $0.445, indicating a -49.43% decrease from the current share price, occurred on July 24, 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
Sep 04, 2025 $0.9192 $0.851 $0.0682 198,769.0 -4.35%
Sep 03, 2025 $0.9634 $0.8654 $0.098 370,842.0 -5.91%
Sep 02, 2025 $1.03 $0.9006 $0.1294 132,971.0 -2.22%
Aug 29, 2025 $1.16 $0.85 $0.31 1,206,361.0 +12.11%
Aug 28, 2025 $0.9114 $0.8502 $0.0612 46,488.0 +0.12%
Aug 27, 2025 $0.97 $0.8901 $0.0799 76,233.0 -8.34%
Aug 26, 2025 $0.9728 $0.8421 $0.1307 162,274.0 +15.80%
Aug 25, 2025 $0.8991 $0.7821 $0.117 333,726.0 -11.01%
Aug 22, 2025 $1.00 $0.8522 $0.1478 231,856.0 -1.75%
Aug 21, 2025 $1.15 $0.9126 $0.2374 522,962.0 -6.80%
Aug 20, 2025 $1.04 $0.7801 $0.2599 970,216.0 +27.35%
Aug 19, 2025 $0.835 $0.6666 $0.1684 650,159.0 -1.37%
Aug 18, 2025 $0.8682 $0.76 $0.1082 232,431.0 -1.18%
Aug 15, 2025 $0.8499 $0.611 $0.2389 839,296.0 +20.44%
Aug 14, 2025 $0.698 $0.6503 $0.0477 159,356.0 +4.24%
Aug 13, 2025 $0.726 $0.62 $0.106 481,033.0 +5.09%
Aug 12, 2025 $0.6465 $0.53 $0.1165 404,329.0 +14.99%
Aug 11, 2025 $0.5706 $0.5133 $0.0573 317,931.0 -0.89%
Aug 08, 2025 $0.625 $0.515 $0.11 1,671,115.0 -16.12%
Aug 07, 2025 $0.80 $0.5004 $0.2996 120,362,437.0 +38.91%
Aug 06, 2025 $0.489 $0.4615 $0.0275 29,117.0 -2.45%
Aug 05, 2025 $0.4979 $0.47 $0.0279 67,096.0 +1.80%

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
Sep, 2025 $1.03 $0.851 $0.179 901,351.0 -12.00%
Aug, 2025 $1.16 $0.4601 $0.6999 129,038,082.0 +107.00%
Jul, 2025 $1.02 $0.445 $0.575 24,366,300.0 -2.13%
Jun, 2025 $0.615 $0.4916 $0.1234 575,391.0 -11.45%
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%
$3.30
price down icon 1.79%
$3.10
price up icon 6.53%
tobacco UVV
$54.93
price down icon 0.34%
tobacco TPB
$98.82
price up icon 1.89%
tobacco RLX
$2.56
price up icon 0.79%
Cap:     |  Volume (24h):