Get the Stockscreener App
0.4576
2.31%
-0.0144
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 26, 2025, is $0.4576.
- 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 281.33% to $0.4576 now.
- The 52-week high stock price for KAVL is $1.55, representing a 238.72% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for KAVL is $0.445, indicating a -2.75% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 26, 2025 | $0.4743 | $0.4525 | $0.0218 | 116,535.0 | -3.37% |
| Sep 25, 2025 | $0.51 | $0.461 | $0.049 | 282,630.0 | -3.59% |
| Sep 24, 2025 | $0.51 | $0.476 | $0.034 | 100,608.0 | -2.80% |
| Sep 23, 2025 | $0.5075 | $0.49 | $0.0175 | 91,841.0 | +1.65% |
| Sep 22, 2025 | $0.5198 | $0.4859 | $0.0339 | 161,749.0 | +1.98% |
| Sep 19, 2025 | $0.52 | $0.4696 | $0.0504 | 266,606.0 | -5.65% |
| Sep 18, 2025 | $0.53 | $0.4852 | $0.0448 | 228,350.0 | +5.75% |
| Sep 17, 2025 | $0.60 | $0.4601 | $0.1399 | 727,585.0 | -27.34% |
| Sep 16, 2025 | $0.685 | $0.6504 | $0.0346 | 61,085.0 | +0.07% |
| Sep 15, 2025 | $0.6999 | $0.6601 | $0.0398 | 44,215.0 | -0.93% |
| Sep 12, 2025 | $0.7214 | $0.6534 | $0.068 | 77,462.0 | -1.74% |
| Sep 11, 2025 | $0.7195 | $0.64 | $0.0795 | 48,977.0 | +3.76% |
| Sep 10, 2025 | $0.7799 | $0.635 | $0.1449 | 230,670.0 | -15.05% |
| Sep 09, 2025 | $0.8808 | $0.7016 | $0.1792 | 258,665.0 | -7.31% |
| Sep 08, 2025 | $0.8441 | $0.801 | $0.043 | 64,810.0 | +1.03% |
| Sep 05, 2025 | $0.9198 | $0.81 | $0.1098 | 150,197.0 | -5.27% |
| 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% |
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 | $0.4525 | $0.5775 | 3,614,567.0 | -54.39% |
| 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% |
1.77%
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):