Kaival Brands Innovations Group, Inc. - Price History

Monthly price history for KAVL (Kaival Brands Innovations Group, Inc.)

DateAdjusted priceReal price
March 2024 2.90 USD 2.90 USD
February 2024 1.83 USD 1.83 USD
January 2024 3.10 USD 3.10 USD
December 2023 4.22 USD 0.20 USD
November 2023 4.83 USD 0.23 USD
October 2023 6.55 USD 0.31 USD
September 2023 8.86 USD 0.42 USD
August 2023 13.19 USD 0.63 USD
July 2023 12.81 USD 0.61 USD
June 2023 16.49 USD 0.79 USD
May 2023 11.76 USD 0.56 USD
April 2023 12.61 USD 0.60 USD
March 2023 15.12 USD 0.72 USD
February 2023 13.53 USD 0.64 USD
January 2023 16.29 USD 0.78 USD
December 2022 18.85 USD 0.90 USD
November 2022 22.47 USD 1.07 USD
October 2022 23.73 USD 1.13 USD
September 2022 21.21 USD 1.01 USD
August 2022 27.30 USD 1.30 USD
July 2022 26.67 USD 1.27 USD
June 2022 33.18 USD 1.58 USD
May 2022 27.09 USD 1.29 USD
April 2022 22.68 USD 1.08 USD
March 2022 29.82 USD 1.42 USD
February 2022 61.95 USD 2.95 USD
January 2022 12.50 USD 0.60 USD
December 2021 15.65 USD 0.75 USD
November 2021 24.99 USD 1.19 USD
October 2021 39.27 USD 1.87 USD
September 2021 28.77 USD 1.37 USD
August 2021 118.65 USD 5.65 USD
July 2021 171.15 USD 8.15 USD
June 2021 191.50 USD 0.76 USD
May 2021 315.00 USD 1.25 USD
April 2021 318.78 USD 1.27 USD
March 2021 279.72 USD 1.11 USD
February 2021 680.40 USD 2.70 USD
January 2021 299.88 USD 1.19 USD
December 2020 108.36 USD 0.43 USD
November 2020 120.96 USD 0.48 USD
October 2020 80.14 USD 0.32 USD
September 2020 94.12 USD 0.37 USD
August 2020 201.60 USD 0.80 USD
July 2020 236.87 USD 0.94 USD
June 2020 120.96 USD 0.48 USD
May 2020 40.09 USD 0.16 USD
April 2020 15.75 USD 0.06 USD
March 2020 6.80 USD 0.03 USD
February 2020 7.84 USD 0.03 USD
January 2020 2.77 USD 0.01 USD
December 2019 4.50 USD 0.02 USD
November 2019 3.02 USD 0.01 USD
October 2019 2.52 USD 0.01 USD
September 2019 3.02 USD 0.01 USD
August 2019 4.84 USD 0.02 USD
July 2019 6.05 USD 0.02 USD
June 2019 2.02 USD 0.01 USD
May 2019 3.78 USD 0.02 USD
April 2019 3.78 USD 0.02 USD
March 2019 4.54 USD 0.02 USD
February 2019 4.23 USD 0.02 USD
January 2019 3.50 USD 0.01 USD
December 2018 5.54 USD 0.02 USD
November 2018 9.02 USD 0.04 USD
October 2018 5.04 USD 0.02 USD
September 2018 5.80 USD 0.02 USD
August 2018 5.49 USD 0.02 USD
July 2018 8.49 USD 0.03 USD
June 2018 11.09 USD 0.04 USD
May 2018 10.63 USD 0.04 USD
April 2018 0.32 USD 0.00 USD
March 2018 0.40 USD 0.00 USD
February 2018 0.25 USD 0.00 USD
January 2018 0.13 USD 0.00 USD
December 2017 0.13 USD 0.00 USD
August 2017 0.13 USD 0.00 USD
July 2017 0.13 USD 0.00 USD
April 2017 0.16 USD 0.00 USD
March 2017 0.10 USD 0.00 USD
January 2017 0.15 USD 0.00 USD
December 2016 0.08 USD 0.00 USD
November 2016 0.10 USD 0.00 USD
August 2016 0.13 USD 0.00 USD
May 2016 0.13 USD 0.00 USD
January 2016 0.15 USD 0.00 USD
December 2015 0.13 USD 0.00 USD
August 2015 0.18 USD 0.00 USD
June 2015 0.18 USD 0.00 USD
May 2015 0.13 USD 0.00 USD
April 2015 0.13 USD 0.00 USD
March 2015 0.13 USD 0.00 USD
February 2015 0.13 USD 0.00 USD
January 2015 0.00 USD 0.00 USD
December 2014 0.10 USD 0.00 USD
November 2014 0.18 USD 0.00 USD
October 2014 0.10 USD 0.00 USD
September 2014 0.18 USD 0.00 USD
August 2014 0.30 USD 0.00 USD
July 2014 0.18 USD 0.00 USD
June 2014 0.23 USD 0.00 USD
May 2014 0.20 USD 0.00 USD
April 2014 0.18 USD 0.00 USD
March 2014 0.30 USD 0.00 USD
February 2014 0.13 USD 0.00 USD
December 2013 0.18 USD 0.00 USD
November 2013 0.18 USD 0.00 USD
October 2013 0.23 USD 0.00 USD
September 2013 0.18 USD 0.00 USD
August 2013 0.15 USD 0.00 USD
July 2013 0.13 USD 0.00 USD
May 2013 0.15 USD 0.00 USD
April 2013 0.15 USD 0.00 USD
March 2013 0.15 USD 0.00 USD
February 2013 0.20 USD 0.00 USD
January 2013 0.20 USD 0.00 USD
December 2012 0.13 USD 0.00 USD
November 2012 0.30 USD 0.00 USD
October 2012 0.50 USD 0.00 USD
September 2012 0.63 USD 0.00 USD
August 2012 0.28 USD 0.00 USD
July 2012 0.28 USD 0.00 USD
June 2012 0.38 USD 0.00 USD
May 2012 0.63 USD 0.00 USD
April 2012 2.27 USD 0.01 USD
March 2012 1.64 USD 0.01 USD
February 2012 1.21 USD 0.01 USD
January 2012 1.13 USD 0.00 USD
December 2011 1.51 USD 0.01 USD
November 2011 2.27 USD 0.01 USD
October 2011 4.03 USD 0.02 USD
September 2011 2.47 USD 0.01 USD
August 2011 2.52 USD 0.01 USD
July 2011 3.78 USD 0.02 USD
June 2011 3.28 USD 0.01 USD
May 2011 4.54 USD 0.02 USD
April 2011 5.04 USD 0.02 USD
March 2011 7.56 USD 0.03 USD
February 2011 7.56 USD 0.03 USD
January 2011 15.12 USD 0.06 USD
December 2010 10.08 USD 0.04 USD
November 2010 11.34 USD 0.05 USD
October 2010 16.38 USD 0.07 USD
September 2010 13.10 USD 0.05 USD
August 2010 21.17 USD 0.08 USD
July 2010 17.64 USD 0.07 USD
June 2010 25.20 USD 0.10 USD
May 2010 37.80 USD 0.15 USD
April 2010 15.12 USD 0.06 USD
March 2010 63.00 USD 0.25 USD
February 2010 25.20 USD 0.10 USD
January 2010 30.24 USD 0.12 USD
December 2009 30.24 USD 0.12 USD
November 2009 25.20 USD 0.10 USD
October 2009 25.20 USD 0.10 USD
September 2009 128.52 USD 0.51 USD
August 2009 138.60 USD 0.55 USD
July 2009 239.40 USD 0.95 USD
June 2009 201.60 USD 2.40 USD
May 2009 172.20 USD 2.05 USD
April 2009 42.84 USD 0.51 USD
August 2007 21.84 USD 0.26 USD
July 2007 21.00 USD 0.25 USD
May 2007 25.20 USD 0.30 USD
February 2007 25.20 USD 0.30 USD

KAVL

Price: 2.90USD

52 week price:
1.11
20.27

Earnings Per Share: -3.78 USD

P/E Ratio: -0.72

Exchange: NCM

Sector: Consumer Defensive

Industry: Tobacco

Volume: 53900

Market Capitalization: 3.8 million

Links: