-
5 DAY PERFORMANCE
-14.89% -
1 MONTH PERFORMANCE
-11.90% -
3 MONTH PERFORMANCE
+9.27% -
6 MONTH PERFORMANCE
-65.81% -
YEAR-TO-DATE PERFORMANCE
-81.04% -
1 YEAR PERFORMANCE
-83.16%
Kaival Brands Innovations Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.81 | $0.80 (-0.8%) | $0.83 | $0.79 | 30,049 | |
| 11/20/2024 | $0.88 | $0.83 (-5.8%) | $0.91 | $0.80 | 175,614 | $3.72 M |
| 11/19/2024 | $0.88 | $0.89 (1.1%) | $0.91 | $0.88 | 79,028 | $3.99 M |
| 11/18/2024 | $0.91 | $0.89 (-1.98%) | $0.97 | $0.88 | 132,919 | $4.00 M |
| 11/15/2024 | $0.94 | $0.94 (0%) | $0.94 | $0.90 | 100,545 | $4.21 M |
| 11/14/2024 | $0.94 | $0.92 (-2.21%) | $0.97 | $0.91 | 63,527 | $4.12 M |
| 11/13/2024 | $0.92 | $0.95 (3.26%) | $0.97 | $0.90 | 167,502 | $4.26 M |
| 11/12/2024 | $0.90 | $0.95 (5.54%) | $0.96 | $0.90 | 105,323 | $4.26 M |
| 11/11/2024 | $0.91 | $0.93 (2.67%) | $0.98 | $0.89 | 149,200 | $4.17 M |
| 11/08/2024 | $0.90 | $0.89 (-1%) | $0.92 | $0.87 | 109,232 | $2.55 M |
| 11/07/2024 | $0.90 | $0.90 (-0.56%) | $0.97 | $0.85 | 138,600 | $2.56 M |
| 11/06/2024 | $0.94 | $0.91 (-3.19%) | $1.00 | $0.90 | 257,507 | $2.61 M |
| 11/05/2024 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.95 | 72,543 | $2.83 M |
| 11/04/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 157,900 | $2.89 M |
| 11/01/2024 | $0.98 | $1.02 (4.08%) | $1.10 | $0.96 | 187,460 | $2.92 M |
| 10/31/2024 | $0.97 | $1.00 (3.09%) | $1.01 | $0.90 | 103,238 | $2.86 M |
| 10/30/2024 | $0.92 | $0.99 (7.07%) | $1.03 | $0.88 | 259,717 | $2.82 M |
| 10/29/2024 | $0.94 | $0.93 (-0.6%) | $0.99 | $0.91 | 114,870 | $2.68 M |
| 10/28/2024 | $0.97 | $0.99 (1.96%) | $1.04 | $0.91 | 287,600 | $2.83 M |
| 10/25/2024 | $0.99 | $1.01 (2.23%) | $1.04 | $0.95 | 268,600 | $2.89 M |
| 10/24/2024 | $0.89 | $0.95 (6.75%) | $1.00 | $0.83 | 592,500 | $2.72 M |
| 10/23/2024 | $0.91 | $0.85 (-6.98%) | $0.92 | $0.83 | 184,500 | $2.43 M |
| 10/22/2024 | $0.89 | $0.93 (4.6%) | $0.94 | $0.88 | 131,222 | $2.67 M |
| 10/21/2024 | $0.92 | $0.91 (-1.19%) | $0.92 | $0.86 | 205,900 | $2.60 M |
| 10/18/2024 | $0.80 | $0.90 (12.45%) | $0.92 | $0.80 | 208,200 | $2.58 M |
| 10/17/2024 | $0.84 | $0.86 (2.4%) | $0.93 | $0.84 | 258,700 | $2.45 M |
| 10/16/2024 | $0.83 | $0.82 (-0.98%) | $0.83 | $0.80 | 161,600 | $2.35 M |
| 10/15/2024 | $0.87 | $0.83 (-4.51%) | $0.92 | $0.81 | 183,440 | $2.38 M |
| 10/14/2024 | $0.85 | $0.90 (5.77%) | $0.90 | $0.82 | 206,540 | $2.57 M |
| 10/11/2024 | $0.91 | $0.86 (-4.98%) | $0.92 | $0.84 | 317,904 | $2.46 M |
| 10/10/2024 | $0.94 | $0.92 (-2.29%) | $0.94 | $0.90 | 102,215 | $2.64 M |
| 10/09/2024 | $1.00 | $0.92 (-7.75%) | $1.04 | $0.92 | 261,000 | $2.64 M |
| 10/08/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 154,900 | $2.86 M |
| 10/07/2024 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.01 | 115,100 | $2.95 M |
| 10/04/2024 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.05 | 231,163 | $3.01 M |
| 10/03/2024 | $1.03 | $1.11 (7.77%) | $1.11 | $1.00 | 237,455 | $3.18 M |
| 10/02/2024 | $1.06 | $1.00 (-5.94%) | $1.07 | $0.96 | 246,915 | $2.85 M |
| 10/01/2024 | $1.12 | $1.03 (-8.04%) | $1.13 | $0.98 | 386,212 | $2.95 M |
| 09/30/2024 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.09 | 472,806 | $3.21 M |
| 09/27/2024 | $1.14 | $1.15 (0.88%) | $1.21 | $1.05 | 528,519 | $3.29 M |
| 09/26/2024 | $1.04 | $1.09 (4.81%) | $1.19 | $0.89 | 1.54 M | $3.12 M |
| 09/25/2024 | $1.14 | $1.10 (-3.51%) | $1.25 | $0.97 | 2.35 M | $3.15 M |
| 09/24/2024 | $1.32 | $1.17 (-11.36%) | $1.34 | $1.10 | 6.56 M | $3.35 M |
| 09/23/2024 | $1.48 | $1.35 (-8.78%) | $1.95 | $1.22 | 182.46 M | $3.87 M |
| 09/20/2024 | $0.65 | $0.58 (-10.58%) | $0.68 | $0.58 | 139,138 | $1.66 M |
| 09/19/2024 | $0.70 | $0.67 (-5%) | $0.70 | $0.64 | 72,548 | $1.90 M |
| 09/18/2024 | $0.69 | $0.66 (-4.14%) | $0.70 | $0.66 | 54,818 | $1.89 M |
| 09/17/2024 | $0.71 | $0.69 (-2.53%) | $0.72 | $0.68 | 38,767 | $1.98 M |
| 09/16/2024 | $0.70 | $0.69 (-0.79%) | $0.71 | $0.66 | 51,690 | $1.98 M |
| 09/13/2024 | $0.71 | $0.69 (-2.87%) | $0.73 | $0.68 | 67,000 | $1.97 M |
| 09/12/2024 | $0.74 | $0.71 (-3.92%) | $0.74 | $0.69 | 79,000 | $2.04 M |
| 09/11/2024 | $0.61 | $0.75 (22.95%) | $0.76 | $0.60 | 198,300 | $2.15 M |
| 09/10/2024 | $0.62 | $0.61 (-0.55%) | $0.64 | $0.58 | 75,821 | $1.76 M |
| 09/09/2024 | $0.61 | $0.62 (1.38%) | $0.62 | $0.59 | 31,500 | $1.77 M |
| 09/06/2024 | $0.64 | $0.59 (-7.43%) | $0.64 | $0.58 | 142,444 | $1.70 M |
| 09/05/2024 | $0.62 | $0.63 (1.97%) | $0.68 | $0.61 | 111,247 | $1.80 M |
| 09/04/2024 | $0.64 | $0.62 (-3.61%) | $0.64 | $0.61 | 63,556 | $1.76 M |
| 09/03/2024 | $0.65 | $0.63 (-3.83%) | $0.66 | $0.62 | 141,924 | $1.80 M |
| 08/30/2024 | $0.72 | $0.67 (-7.64%) | $0.75 | $0.66 | 133,400 | $1.90 M |
| 08/29/2024 | $0.65 | $0.72 (10.77%) | $0.74 | $0.65 | 247,100 | $2.06 M |
| 08/28/2024 | $0.69 | $0.65 (-5.55%) | $0.70 | $0.64 | 112,900 | $1.87 M |
| 08/27/2024 | $0.75 | $0.68 (-8.8%) | $0.75 | $0.67 | 67,100 | $1.95 M |
| 08/26/2024 | $0.74 | $0.73 (-1.59%) | $0.75 | $0.71 | 142,800 | $2.08 M |
| 08/23/2024 | $0.75 | $0.72 (-3.99%) | $0.75 | $0.71 | 126,100 | $2.06 M |
| 08/22/2024 | $0.75 | $0.74 (-2.38%) | $0.75 | $0.70 | 83,800 | $2.11 M |
| 08/21/2024 | $0.72 | $0.73 (1.68%) | $0.77 | $0.70 | 145,636 | $2.10 M |