5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
+12.45%
3 MONTH PERFORMANCE
-30.65%
6 MONTH PERFORMANCE
-23.47%
YEAR-TO-DATE PERFORMANCE
-39.69%
1 YEAR PERFORMANCE
-85.07%
Kaival Brands Innovations Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.56 | $0.56 (-0.46%) | $0.56 | $0.53 | 17.47 K | $2.40 M |
| 05/29/2025 | $0.58 | $0.57 (-2.16%) | $0.58 | $0.57 | 13.09 K | $2.45 M |
| 05/28/2025 | $0.59 | $0.58 (-1.69%) | $0.60 | $0.57 | 23.00 K | $2.50 M |
| 05/27/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.57 | 9.90 K | $2.59 M |
| 05/23/2025 | $0.58 | $0.60 (3.01%) | $0.60 | $0.57 | 19.45 K | $2.58 M |
| 05/22/2025 | $0.62 | $0.61 (-1.46%) | $0.62 | $0.58 | 51.30 K | $2.61 M |
| 05/21/2025 | $0.62 | $0.60 (-3.07%) | $0.62 | $0.60 | 20.43 K | $2.61 M |
| 05/20/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.60 | 17.15 K | $2.74 M |
| 05/19/2025 | $0.62 | $0.64 (2.06%) | $0.65 | $0.62 | 67.84 K | $2.74 M |
| 05/16/2025 | $0.60 | $0.60 (0.02%) | $0.61 | $0.59 | 29.05 K | $2.58 M |
| 05/15/2025 | $0.60 | $0.60 (-0.99%) | $0.62 | $0.60 | 44.34 K | $2.58 M |
| 05/14/2025 | $0.61 | $0.62 (1.97%) | $0.65 | $0.59 | 49.33 K | $2.68 M |
| 05/13/2025 | $0.61 | $0.61 (-0.51%) | $0.62 | $0.59 | 147.12 K | $2.61 M |
| 05/12/2025 | $0.60 | $0.61 (1.67%) | $0.62 | $0.59 | 43.30 K | $2.63 M |
| 05/09/2025 | $0.60 | $0.59 (-1.5%) | $0.62 | $0.58 | 36.40 K | $2.55 M |
| 05/08/2025 | $0.61 | $0.60 (-1.64%) | $0.61 | $0.58 | 64.36 K | $2.59 M |
| 05/07/2025 | $0.60 | $0.57 (-4.5%) | $0.62 | $0.57 | 260.90 K | $2.48 M |
| 05/06/2025 | $0.49 | $0.58 (18.91%) | $0.60 | $0.49 | 158.50 K | $2.52 M |
| 05/05/2025 | $0.53 | $0.51 (-4.13%) | $0.53 | $0.49 | 68.95 K | $2.19 M |
| 05/02/2025 | $0.50 | $0.51 (1.74%) | $0.53 | $0.48 | 58.50 K | $2.19 M |
| 05/01/2025 | $0.47 | $0.49 (3.7%) | $0.50 | $0.47 | 8.62 K | $2.11 M |
| 04/30/2025 | $0.47 | $0.47 (0.34%) | $0.49 | $0.46 | 20.52 K | $2.05 M |
| 04/29/2025 | $0.49 | $0.48 (-1.03%) | $0.51 | $0.48 | 37.80 K | $2.07 M |
| 04/28/2025 | $0.51 | $0.50 (-1.98%) | $0.51 | $0.49 | 23.02 K | $2.16 M |
| 04/25/2025 | $0.50 | $0.50 (0.74%) | $0.50 | $0.48 | 33.70 K | $2.15 M |
| 04/24/2025 | $0.48 | $0.49 (0.29%) | $0.51 | $0.48 | 10.60 K | $2.09 M |
| 04/23/2025 | $0.51 | $0.49 (-3.92%) | $0.51 | $0.47 | 39.31 K | $2.11 M |
| 04/22/2025 | $0.50 | $0.50 (-0.2%) | $0.51 | $0.48 | 18.00 K | $2.15 M |
| 04/21/2025 | $0.50 | $0.48 (-2.95%) | $0.50 | $0.47 | 20.80 K | $2.08 M |
| 04/17/2025 | $0.47 | $0.47 (0.3%) | $0.48 | $0.47 | 16.01 K | $2.04 M |
| 04/16/2025 | $0.50 | $0.50 (0.44%) | $0.51 | $0.49 | 8.65 K | $2.16 M |
| 04/15/2025 | $0.48 | $0.48 (-0.06%) | $0.50 | $0.47 | 12.61 K | $2.07 M |
| 04/14/2025 | $0.48 | $0.49 (1.88%) | $0.49 | $0.47 | 17.29 K | $2.11 M |
| 04/11/2025 | $0.49 | $0.48 (-1.27%) | $0.51 | $0.48 | 31.10 K | $2.07 M |
| 04/10/2025 | $0.49 | $0.49 (-1.32%) | $0.52 | $0.48 | 19.33 K | $2.10 M |
| 04/09/2025 | $0.50 | $0.48 (-3.94%) | $0.53 | $0.46 | 150.42 K | $2.07 M |
| 04/08/2025 | $0.54 | $0.49 (-9.07%) | $0.54 | $0.49 | 61.92 K | $2.12 M |
| 04/07/2025 | $0.50 | $0.51 (2%) | $0.54 | $0.49 | 57.00 K | $2.20 M |
| 04/04/2025 | $0.53 | $0.52 (-1.75%) | $0.54 | $0.51 | 37.80 K | $2.25 M |
| 04/03/2025 | $0.57 | $0.54 (-4.93%) | $0.57 | $0.54 | 15.90 K | $2.34 M |
| 04/02/2025 | $0.59 | $0.56 (-5.98%) | $0.60 | $0.55 | 44.53 K | $2.39 M |
| 04/01/2025 | $0.58 | $0.61 (5.29%) | $0.61 | $0.52 | 121.80 K | $2.63 M |
| 03/31/2025 | $0.54 | $0.55 (2.99%) | $0.61 | $0.54 | 38.12 K | $2.38 M |
| 03/28/2025 | $0.55 | $0.56 (1.63%) | $0.60 | $0.55 | 137.80 K | $2.42 M |
| 03/27/2025 | $0.60 | $0.57 (-5.02%) | $0.60 | $0.55 | 85.55 K | $2.46 M |
| 03/26/2025 | $0.56 | $0.58 (2.5%) | $0.58 | $0.55 | 45.84 K | $2.48 M |
| 03/25/2025 | $0.56 | $0.57 (2.19%) | $0.60 | $0.54 | 95.40 K | $2.47 M |
| 03/24/2025 | $0.55 | $0.58 (4.31%) | $0.62 | $0.54 | 90.58 K | $2.49 M |
| 03/21/2025 | $0.55 | $0.57 (3.64%) | $0.57 | $0.54 | 79.10 K | $2.46 M |
| 03/20/2025 | $0.55 | $0.55 (0.04%) | $0.57 | $0.53 | 136.11 K | $2.36 M |
| 03/19/2025 | $0.59 | $0.56 (-4.8%) | $0.62 | $0.56 | 181.00 K | $2.43 M |
| 03/18/2025 | $0.61 | $0.61 (0.33%) | $0.64 | $0.57 | 146.70 K | $2.63 M |
| 03/17/2025 | $0.61 | $0.63 (2.78%) | $0.64 | $0.61 | 25.42 K | $2.71 M |
| 03/14/2025 | $0.62 | $0.62 (0.29%) | $0.65 | $0.61 | 103.60 K | $2.67 M |
| 03/13/2025 | $0.63 | $0.64 (0.63%) | $0.65 | $0.60 | 58.72 K | $2.74 M |
| 03/12/2025 | $0.62 | $0.65 (4.84%) | $0.65 | $0.62 | 44.49 K | $2.80 M |
| 03/11/2025 | $0.66 | $0.62 (-6.35%) | $0.68 | $0.59 | 226.10 K | $2.67 M |
| 03/10/2025 | $0.74 | $0.69 (-7.16%) | $0.76 | $0.68 | 168.34 K | $2.97 M |
| 03/07/2025 | $0.73 | $0.76 (3.98%) | $0.80 | $0.73 | 55.10 K | $3.29 M |
| 03/06/2025 | $0.74 | $0.76 (2.12%) | $0.80 | $0.74 | 36.80 K | $3.26 M |
| 03/05/2025 | $0.75 | $0.76 (2.19%) | $0.79 | $0.72 | 93.43 K | $3.29 M |
| 03/04/2025 | $0.76 | $0.74 (-3.05%) | $0.78 | $0.71 | 95.80 K | $3.19 M |
| 03/03/2025 | $0.82 | $0.79 (-3.11%) | $0.87 | $0.78 | 43.43 K | $3.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
