Kaival Brands Innovations Group, Inc. ( KAVL) - Price History
Monthly price history for KAVL (Kaival Brands Innovations Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.06 | $0.06 |
| May 2026 | $0.04 | $0.04 |
| April 2026 | $0.03 | $0.03 |
| March 2026 | $0.02 | $0.02 |
| February 2026 | $0.02 | $0.02 |
| January 2026 | $0.02 | $0.02 |
| December 2025 | $0.04 | $0.04 |
| November 2025 | $0.50 | $0.50 |
| October 2025 | $0.58 | $0.58 |
| September 2025 | $0.43 | $0.43 |
| August 2025 | $1 | $1 |
| July 2025 | $0.48 | $0.48 |
| June 2025 | $0.49 | $0.49 |
| May 2025 | $0.56 | $0.56 |
| April 2025 | $0.47 | $0.47 |
| March 2025 | $0.55 | $0.55 |
| February 2025 | $0.83 | $0.83 |
| January 2025 | $1.43 | $1.43 |
| December 2024 | $0.91 | $0.91 |
| November 2024 | $0.72 | $0.72 |
| October 2024 | $1 | $1 |
| September 2024 | $1.12 | $1.12 |
| August 2024 | $0.66 | $0.66 |
| July 2024 | $0.96 | $0.96 |
| June 2024 | $1.52 | $1.52 |
| May 2024 | $1.23 | $1.23 |
| April 2024 | $4.45 | $4.45 |
| March 2024 | $2.90 | $2.90 |
| February 2024 | $1.89 | $1.89 |
| January 2024 | $3.10 | $3.10 |
| December 2023 | $4.22 | $0.20 |
| November 2023 | $4.83 | $0.23 |
| October 2023 | $6.55 | $0.31 |
| September 2023 | $8.86 | $0.42 |
| August 2023 | $13.19 | $0.63 |
| July 2023 | $12.81 | $0.61 |
| June 2023 | $16.49 | $0.78 |
| May 2023 | $11.76 | $0.56 |
| April 2023 | $12.61 | $0.60 |
| March 2023 | $15.12 | $0.72 |
| February 2023 | $13.53 | $0.64 |
| January 2023 | $16.29 | $0.78 |
| December 2022 | $18.85 | $0.90 |
| November 2022 | $22.47 | $1.07 |
| October 2022 | $23.73 | $1.13 |
| September 2022 | $21.21 | $1.01 |
| August 2022 | $27.30 | $1.30 |
| July 2022 | $26.67 | $1.27 |
| June 2022 | $33.18 | $1.58 |
| May 2022 | $27.09 | $1.29 |
| April 2022 | $22.68 | $1.08 |
| March 2022 | $29.82 | $1.42 |
| February 2022 | $61.95 | $2.95 |
| January 2022 | $12.50 | $0.60 |
| December 2021 | $15.65 | $0.74 |
| November 2021 | $24.99 | $1.19 |
| October 2021 | $39.27 | $1.87 |
| September 2021 | $28.77 | $1.37 |
| August 2021 | $118.65 | $5.65 |
| July 2021 | $171.15 | $8.15 |
| June 2021 | $191.50 | $0.76 |
| May 2021 | $315 | $1.25 |
| April 2021 | $318.78 | $1.26 |
| March 2021 | $279.72 | $1.11 |
| February 2021 | $680.40 | $2.70 |
| January 2021 | $299.88 | $1.19 |
| December 2020 | $108.36 | $0.43 |
| November 2020 | $120.96 | $0.48 |
| October 2020 | $80.14 | $0.32 |
| September 2020 | $94.12 | $0.37 |
| August 2020 | $201.60 | $0.80 |
| July 2020 | $236.86 | $0.94 |
| June 2020 | $120.96 | $0.48 |
| May 2020 | $40.09 | $0.16 |
| April 2020 | $15.75 | $0.06 |
| March 2020 | $6.80 | $0.03 |
| February 2020 | $7.84 | $0.03 |
| January 2020 | $2.77 | $0.01 |
| December 2019 | $4.51 | $0.02 |
| November 2019 | $3.02 | $0.01 |
| October 2019 | $2.52 | $0.01 |
| September 2019 | $3.02 | $0.01 |
| August 2019 | $4.84 | $0.02 |
| July 2019 | $6.05 | $0.02 |
| June 2019 | $2.02 | $0.01 |
| May 2019 | $3.78 | $0.02 |
| April 2019 | $3.78 | $0.02 |
| March 2019 | $4.54 | $0.02 |
| February 2019 | $4.23 | $0.02 |
| January 2019 | $3.50 | $0.01 |
| December 2018 | $5.54 | $0.02 |
| November 2018 | $9.02 | $0.04 |
| October 2018 | $5.04 | $0.02 |
| September 2018 | $5.80 | $0.02 |
| August 2018 | $5.49 | $0.02 |
| July 2018 | $8.49 | $0.03 |
| June 2018 | $11.09 | $0.04 |
| May 2018 | $10.63 | $0.04 |
| April 2018 | $0.33 | $0 |
| March 2018 | $0.40 | $0 |
| February 2018 | $0.25 | $0 |
| January 2018 | $0.13 | $0 |
| December 2017 | $0.13 | $0 |
| August 2017 | $0.13 | $0 |
| July 2017 | $0.13 | $0 |
| April 2017 | $0.15 | $0 |
| March 2017 | $0.10 | - |
| January 2017 | $0.15 | $0 |
| December 2016 | $0.08 | - |
| November 2016 | $0.10 | - |
| August 2016 | $0.13 | $0 |
| May 2016 | $0.13 | $0 |
| January 2016 | $0.15 | $0 |
| December 2015 | $0.13 | $0 |
| August 2015 | $0.18 | $0 |
| June 2015 | $0.18 | $0 |
| May 2015 | $0.13 | $0 |
| April 2015 | $0.13 | $0 |
| March 2015 | $0.13 | $0 |
| February 2015 | $0.13 | $0 |
| January 2015 | $0 | $0 |
| December 2014 | $0.10 | - |
| November 2014 | $0.18 | $0 |
| October 2014 | $0.10 | - |
| September 2014 | $0.18 | $0 |
| August 2014 | $0.30 | $0 |
| July 2014 | $0.18 | $0 |
| June 2014 | $0.23 | $0 |
| May 2014 | $0.20 | $0 |
| April 2014 | $0.18 | $0 |
| March 2014 | $0.30 | $0 |
| February 2014 | $0.13 | $0 |
| December 2013 | $0.18 | $0 |
| November 2013 | $0.18 | $0 |
| October 2013 | $0.23 | $0 |
| September 2013 | $0.18 | $0 |
| August 2013 | $0.15 | $0 |
| July 2013 | $0.13 | $0 |
| May 2013 | $0.15 | $0 |
| April 2013 | $0.15 | $0 |
| March 2013 | $0.15 | $0 |
| February 2013 | $0.20 | $0 |
| January 2013 | $0.20 | $0 |
| December 2012 | $0.13 | $0 |
| November 2012 | $0.30 | $0 |
| October 2012 | $0.50 | $0 |
| September 2012 | $0.63 | $0 |
| August 2012 | $0.28 | $0 |
| July 2012 | $0.28 | $0 |
| June 2012 | $0.38 | $0 |
| May 2012 | $0.63 | $0 |
| April 2012 | $2.27 | $0.01 |
| March 2012 | $1.64 | $0.01 |
| February 2012 | $1.21 | $0 |
| January 2012 | $1.13 | $0 |
| December 2011 | $1.51 | $0.01 |
| November 2011 | $2.27 | $0.01 |
| October 2011 | $4.03 | $0.02 |
| September 2011 | $2.47 | $0.01 |
| August 2011 | $2.52 | $0.01 |
| July 2011 | $3.78 | $0.02 |
| June 2011 | $3.28 | $0.01 |
| May 2011 | $4.54 | $0.02 |
| April 2011 | $5.04 | $0.02 |
| March 2011 | $7.56 | $0.03 |
| February 2011 | $7.56 | $0.03 |
| January 2011 | $15.12 | $0.06 |
| December 2010 | $10.08 | $0.04 |
| November 2010 | $11.34 | $0.04 |
| October 2010 | $16.38 | $0.06 |
| September 2010 | $13.10 | $0.05 |
| August 2010 | $21.17 | $0.08 |
| July 2010 | $17.64 | $0.07 |
| June 2010 | $25.20 | $0.10 |
| May 2010 | $37.80 | $0.15 |
| April 2010 | $15.12 | $0.06 |
| March 2010 | $63 | $0.25 |
| February 2010 | $25.20 | $0.10 |
| January 2010 | $30.24 | $0.12 |
| December 2009 | $30.24 | $0.12 |
| November 2009 | $25.20 | $0.10 |
| October 2009 | $25.20 | $0.10 |
| September 2009 | $128.52 | $0.51 |
| August 2009 | $138.60 | $0.55 |
| July 2009 | $239.40 | $0.95 |
| June 2009 | $604.80 | $2.40 |
| May 2009 | $516.60 | $2.05 |
| April 2009 | $128.52 | $0.51 |
| August 2007 | $65.52 | $0.26 |
| July 2007 | $63 | $0.25 |
| May 2007 | $75.60 | $0.30 |
| February 2007 | $75.60 | $0.30 |
KAVL
Price: $0.06
52 week price:
Earnings Per Share: -1.51 USD
P/E Ratio: -0.01
Exchange: NCM
Sector: Consumer Defensive
Industry: Tobacco
Country: United States
Volume: 53900
Market Capitalization: 627856