Get the Stockscreener App
0.5044
3.38%
0.0165
After Hours:
.49
-0.0144
-2.85%
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 November 28, 2025, is $0.5044.
- 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 320.33% to $0.5044 now.
- The 52-week high stock price for KAVL is $1.55, representing a 207.30% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for KAVL is $0.403, indicating a -20.10% decrease from the current share price, occurred on September 30, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $0.5044 | $0.4612 | $0.0432 | 13,637.0 | +3.38% |
| Nov 26, 2025 | $0.497 | $0.4795 | $0.0175 | 33,429.0 | +1.65% |
| Nov 25, 2025 | $0.4941 | $0.465 | $0.0291 | 14,502.0 | +3.23% |
| Nov 24, 2025 | $0.482 | $0.4607 | $0.0213 | 9,592.0 | +0.32% |
| Nov 21, 2025 | $0.4819 | $0.4615 | $0.0204 | 30,475.0 | -0.60% |
| Nov 20, 2025 | $0.497 | $0.461 | $0.036 | 80,593.0 | -2.85% |
| Nov 19, 2025 | $0.4959 | $0.466 | $0.0299 | 39,795.0 | +0.95% |
| Nov 18, 2025 | $0.4892 | $0.4566 | $0.0326 | 45,556.0 | +4.25% |
| Nov 17, 2025 | $0.4899 | $0.45 | $0.0399 | 175,437.0 | -6.92% |
| Nov 14, 2025 | $0.578 | $0.4831 | $0.0949 | 122,768.0 | -15.22% |
| Nov 13, 2025 | $0.5925 | $0.53 | $0.0625 | 91,430.0 | +1.16% |
| Nov 12, 2025 | $0.60 | $0.5524 | $0.0476 | 40,880.0 | +2.95% |
| Nov 11, 2025 | $0.5599 | $0.5147 | $0.0452 | 140,166.0 | +6.59% |
| Nov 10, 2025 | $0.5699 | $0.5083 | $0.0616 | 167,586.0 | -2.40% |
| Nov 07, 2025 | $0.5475 | $0.51 | $0.0375 | 22,491.0 | +1.93% |
| Nov 06, 2025 | $0.5476 | $0.5105 | $0.0371 | 87,461.0 | -1.06% |
| Nov 05, 2025 | $0.5518 | $0.5133 | $0.0385 | 12,224.0 | +3.06% |
| Nov 04, 2025 | $0.5347 | $0.5041 | $0.0306 | 56,919.0 | -4.77% |
| Nov 03, 2025 | $0.5758 | $0.5185 | $0.0573 | 126,539.0 | -6.39% |
| Oct 31, 2025 | $0.5788 | $0.5401 | $0.0387 | 32,901.0 | +5.63% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.60 | $0.45 | $0.15 | 1,325,117.0 | -12.40% |
| Oct, 2025 | $0.66 | $0.4547 | $0.2053 | 82,392,944.0 | +34.44% |
| Sep, 2025 | $1.03 | $0.403 | $0.627 | 21,009,575.0 | -57.17% |
| 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% |
1.84%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):