5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+175.92%
3 MONTH PERFORMANCE
+166.21%
6 MONTH PERFORMANCE
+89.66%
YEAR-TO-DATE PERFORMANCE
+80.61%
1 YEAR PERFORMANCE
-72.36%
Kaival Brands Innovations Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $0.54 | $0.53 (-1.76%) | $0.56 | $0.51 | 47.63 K | $2.29 M |
| 06/12/2025 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.54 | 24.57 K | $2.33 M |
| 06/11/2025 | $0.54 | $0.53 (-1.44%) | $0.56 | $0.53 | 28.32 K | $2.30 M |
| 06/10/2025 | $0.57 | $0.56 (-1.75%) | $0.57 | $0.54 | 4.70 K | $2.42 M |
| 06/09/2025 | $0.57 | $0.54 (-4.82%) | $0.57 | $0.52 | 33.55 K | $2.34 M |
| 06/06/2025 | $0.55 | $0.57 (3.87%) | $0.58 | $0.55 | 7.03 K | $2.46 M |
| 06/05/2025 | $0.57 | $0.56 (-1.04%) | $0.60 | $0.56 | 40.58 K | $2.43 M |
| 06/04/2025 | $0.18 | $0.19 (4.83%) | $0.19 | $0.18 | 91.23 K | $817.05 K |
| 06/03/2025 | $0.18 | $0.18 (1.56%) | $0.19 | $0.18 | 66.30 K | $793.76 K |
| 06/02/2025 | $0.19 | $0.18 (-1.32%) | $0.19 | $0.18 | 63.35 K | $791.04 K |
| 05/30/2025 | $0.19 | $0.19 (-0.47%) | $0.19 | $0.18 | 52.42 K | $2.40 M |
| 05/29/2025 | $0.19 | $0.19 (-2.15%) | $0.19 | $0.19 | 39.26 K | $2.45 M |
| 05/28/2025 | $0.20 | $0.19 (-1.7%) | $0.20 | $0.19 | 69.00 K | $2.50 M |
| 05/27/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 29.70 K | $2.59 M |
| 05/23/2025 | $0.19 | $0.20 (3.01%) | $0.20 | $0.19 | 58.35 K | $2.58 M |
| 05/22/2025 | $0.21 | $0.20 (-1.46%) | $0.21 | $0.19 | 153.90 K | $2.61 M |
| 05/21/2025 | $0.21 | $0.20 (-3.07%) | $0.21 | $0.20 | 61.28 K | $2.61 M |
| 05/20/2025 | $0.21 | $0.21 (0%) | $0.22 | $0.20 | 51.44 K | $2.74 M |
| 05/19/2025 | $0.21 | $0.21 (2.06%) | $0.22 | $0.21 | 203.52 K | $2.74 M |
| 05/16/2025 | $0.20 | $0.20 (0.02%) | $0.20 | $0.20 | 87.14 K | $2.58 M |
| 05/15/2025 | $0.20 | $0.20 (-0.99%) | $0.21 | $0.20 | 133.02 K | $2.58 M |
| 05/14/2025 | $0.20 | $0.21 (1.97%) | $0.22 | $0.20 | 147.98 K | $2.68 M |
| 05/13/2025 | $0.20 | $0.20 (-0.51%) | $0.21 | $0.20 | 441.35 K | $2.61 M |
| 05/12/2025 | $0.20 | $0.20 (1.67%) | $0.21 | $0.20 | 129.90 K | $2.63 M |
| 05/09/2025 | $0.20 | $0.20 (-1.5%) | $0.21 | $0.19 | 109.20 K | $2.55 M |
| 05/08/2025 | $0.20 | $0.20 (-1.64%) | $0.20 | $0.19 | 193.08 K | $2.59 M |
| 05/07/2025 | $0.20 | $0.19 (-4.5%) | $0.21 | $0.19 | 782.70 K | $2.48 M |
| 05/06/2025 | $0.16 | $0.19 (18.91%) | $0.20 | $0.16 | 475.50 K | $2.52 M |
| 05/05/2025 | $0.18 | $0.17 (-4.13%) | $0.18 | $0.16 | 206.86 K | $2.19 M |
| 05/02/2025 | $0.17 | $0.17 (1.74%) | $0.18 | $0.16 | 175.50 K | $2.19 M |
| 05/01/2025 | $0.16 | $0.16 (3.7%) | $0.17 | $0.16 | 25.86 K | $2.11 M |
| 04/30/2025 | $0.16 | $0.16 (0.34%) | $0.16 | $0.15 | 61.56 K | $2.05 M |
| 04/29/2025 | $0.16 | $0.16 (-1.03%) | $0.17 | $0.16 | 113.40 K | $2.07 M |
| 04/28/2025 | $0.17 | $0.17 (-1.98%) | $0.17 | $0.16 | 69.06 K | $2.16 M |
| 04/25/2025 | $0.17 | $0.17 (0.73%) | $0.17 | $0.16 | 101.10 K | $2.15 M |
| 04/24/2025 | $0.16 | $0.16 (0.29%) | $0.17 | $0.16 | 31.80 K | $2.09 M |
| 04/23/2025 | $0.17 | $0.16 (-3.92%) | $0.17 | $0.16 | 117.94 K | $2.11 M |
| 04/22/2025 | $0.17 | $0.17 (-0.2%) | $0.17 | $0.16 | 53.99 K | $2.15 M |
| 04/21/2025 | $0.17 | $0.16 (-2.95%) | $0.17 | $0.16 | 62.40 K | $2.08 M |
| 04/17/2025 | $0.16 | $0.16 (0.3%) | $0.16 | $0.16 | 48.04 K | $2.04 M |
| 04/16/2025 | $0.17 | $0.17 (0.44%) | $0.17 | $0.16 | 25.96 K | $2.16 M |
| 04/15/2025 | $0.16 | $0.16 (-0.06%) | $0.17 | $0.16 | 37.82 K | $2.07 M |
| 04/14/2025 | $0.16 | $0.16 (1.88%) | $0.16 | $0.16 | 51.86 K | $2.11 M |
| 04/11/2025 | $0.16 | $0.16 (-1.27%) | $0.17 | $0.16 | 93.30 K | $2.07 M |
| 04/10/2025 | $0.16 | $0.16 (-1.32%) | $0.17 | $0.16 | 58.00 K | $2.10 M |
| 04/09/2025 | $0.17 | $0.16 (-3.94%) | $0.18 | $0.15 | 451.27 K | $2.07 M |
| 04/08/2025 | $0.18 | $0.16 (-9.07%) | $0.18 | $0.16 | 185.75 K | $2.12 M |
| 04/07/2025 | $0.17 | $0.17 (2%) | $0.18 | $0.16 | 170.99 K | $2.20 M |
| 04/04/2025 | $0.18 | $0.17 (-1.75%) | $0.18 | $0.17 | 113.40 K | $2.25 M |
| 04/03/2025 | $0.19 | $0.18 (-4.93%) | $0.19 | $0.18 | 47.70 K | $2.34 M |
| 04/02/2025 | $0.20 | $0.19 (-5.98%) | $0.20 | $0.18 | 133.60 K | $2.39 M |
| 04/01/2025 | $0.19 | $0.20 (5.29%) | $0.20 | $0.17 | 365.40 K | $2.63 M |
| 03/31/2025 | $0.18 | $0.18 (2.99%) | $0.20 | $0.18 | 114.35 K | $2.38 M |
| 03/28/2025 | $0.18 | $0.19 (1.63%) | $0.20 | $0.18 | 413.40 K | $2.42 M |
| 03/27/2025 | $0.20 | $0.19 (-5.02%) | $0.20 | $0.18 | 256.64 K | $2.46 M |
| 03/26/2025 | $0.19 | $0.19 (2.5%) | $0.19 | $0.18 | 137.51 K | $2.48 M |
| 03/25/2025 | $0.19 | $0.19 (2.19%) | $0.20 | $0.18 | 286.20 K | $2.47 M |
| 03/24/2025 | $0.18 | $0.19 (4.32%) | $0.21 | $0.18 | 271.73 K | $2.49 M |
| 03/21/2025 | $0.18 | $0.19 (3.64%) | $0.19 | $0.18 | 237.30 K | $2.46 M |
| 03/20/2025 | $0.18 | $0.18 (0.04%) | $0.19 | $0.18 | 408.34 K | $2.36 M |
| 03/19/2025 | $0.20 | $0.19 (-4.79%) | $0.21 | $0.19 | 543.00 K | $2.43 M |
| 03/18/2025 | $0.20 | $0.20 (0.33%) | $0.21 | $0.19 | 440.10 K | $2.63 M |
| 03/17/2025 | $0.20 | $0.21 (2.78%) | $0.21 | $0.20 | 76.25 K | $2.71 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.
