Kaival Brands Innovations Group, Inc. - Price History
Monthly price history for KAVL (Kaival Brands Innovations Group, Inc.)
Date | Adjusted price | Real 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:
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