5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+40.85%
3 MONTH PERFORMANCE
+21.13%
6 MONTH PERFORMANCE
-4.35%
YEAR-TO-DATE PERFORMANCE
+20.40%
1 YEAR PERFORMANCE
-72.08%
Kaival Brands Innovations Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.09 | 229,258 | $5.07 M |
| 01/16/2025 | $1.05 | $1.09 (3.81%) | $1.18 | $1.03 | 371,941 | $4.89 M |
| 01/15/2025 | $1.10 | $0.99 (-9.82%) | $1.16 | $0.95 | 692,700 | $4.45 M |
| 01/14/2025 | $1.18 | $1.11 (-5.93%) | $1.22 | $1.08 | 696,815 | $4.98 M |
| 01/13/2025 | $1.15 | $1.22 (6.09%) | $1.28 | $1.02 | 2.73 M | $5.47 M |
| 01/10/2025 | $1.05 | $1.12 (6.67%) | $1.20 | $0.91 | 3.03 M | $5.02 M |
| 01/08/2025 | $0.85 | $1.00 (17.65%) | $1.55 | $0.78 | 10.54 M | $4.48 M |
| 01/07/2025 | $0.87 | $0.87 (-0.21%) | $0.92 | $0.86 | 115,300 | $3.89 M |
| 01/06/2025 | $0.91 | $0.87 (-3.88%) | $0.97 | $0.87 | 237,522 | $3.92 M |
| 01/03/2025 | $1.00 | $0.92 (-7.98%) | $1.02 | $0.89 | 287,211 | $4.12 M |
| 01/02/2025 | $0.97 | $0.96 (-1.49%) | $1.00 | $0.93 | 435,017 | $4.28 M |
| 12/31/2024 | $1.10 | $0.91 (-16.95%) | $1.16 | $0.85 | 635,192 | $4.10 M |
| 12/30/2024 | $0.85 | $1.10 (29.41%) | $1.17 | $0.84 | 1.42 M | $4.93 M |
| 12/27/2024 | $0.80 | $0.85 (5.71%) | $0.87 | $0.78 | 181,500 | $3.80 M |
| 12/26/2024 | $0.84 | $0.81 (-3.97%) | $0.84 | $0.78 | 141,576 | $3.63 M |
| 12/24/2024 | $0.81 | $0.84 (3.09%) | $0.84 | $0.77 | 67,800 | $3.74 M |
| 12/23/2024 | $0.86 | $0.83 (-3.7%) | $0.86 | $0.78 | 134,202 | $3.71 M |
| 12/20/2024 | $0.83 | $0.78 (-5.45%) | $0.87 | $0.78 | 144,800 | $3.50 M |
| 12/19/2024 | $0.86 | $0.86 (0.71%) | $0.88 | $0.80 | 154,800 | $3.86 M |
| 12/18/2024 | $0.87 | $0.84 (-4.16%) | $0.90 | $0.83 | 80,800 | $3.75 M |
| 12/17/2024 | $0.90 | $0.89 (-1.06%) | $0.91 | $0.87 | 86,300 | $3.99 M |
| 12/16/2024 | $0.87 | $0.90 (3.33%) | $0.90 | $0.82 | 128,424 | $4.03 M |
| 12/13/2024 | $0.88 | $0.87 (-1.14%) | $0.90 | $0.83 | 166,100 | $3.90 M |
| 12/12/2024 | $0.75 | $0.87 (16.33%) | $0.89 | $0.73 | 260,601 | $3.91 M |
| 12/11/2024 | $0.74 | $0.75 (1.63%) | $0.77 | $0.72 | 43,200 | $3.36 M |
| 12/10/2024 | $0.73 | $0.73 (0.67%) | $0.75 | $0.70 | 62,622 | $3.29 M |
| 12/09/2024 | $0.71 | $0.73 (2.96%) | $0.75 | $0.71 | 46,726 | $3.28 M |
| 12/06/2024 | $0.74 | $0.70 (-4.65%) | $0.75 | $0.70 | 67,700 | $3.15 M |
| 12/05/2024 | $0.74 | $0.72 (-2.16%) | $0.74 | $0.68 | 134,400 | $3.25 M |
| 12/04/2024 | $0.71 | $0.73 (2.5%) | $0.75 | $0.71 | 112,900 | $3.27 M |
| 12/03/2024 | $0.75 | $0.73 (-2.67%) | $0.76 | $0.73 | 111,229 | $3.27 M |
| 12/02/2024 | $0.72 | $0.74 (3.87%) | $0.75 | $0.70 | 180,836 | $3.33 M |
| 11/29/2024 | $0.75 | $0.72 (-4%) | $0.76 | $0.71 | 43,900 | $3.23 M |
| 11/27/2024 | $0.73 | $0.73 (-0.33%) | $0.78 | $0.70 | 207,301 | $3.27 M |
| 11/26/2024 | $0.72 | $0.73 (1.19%) | $0.73 | $0.69 | 206,449 | $3.27 M |
| 11/25/2024 | $0.79 | $0.72 (-8.89%) | $0.84 | $0.65 | 556,500 | $3.23 M |
| 11/22/2024 | $0.80 | $0.79 (-1.75%) | $0.80 | $0.77 | 68,905 | $3.53 M |
| 11/21/2024 | $0.81 | $0.80 (-0.83%) | $0.83 | $0.79 | 60,480 | $3.60 M |
| 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 |