KAVL | Kaival Brands | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Kaival Brands (KAVL)

OTC

$0.24+$0.21 (+883.33%)

Price as of Dec 22, 2025 8:00 PM EST

N/A
Market Cap
-96.13%
1-Year Change
Tobacco
Industry

1 Month
+3.90%

Low Price$0.02

High Price$0.04
3 Months
+16.50%

Low Price$0.02

High Price$0.04
1 Year
-96.13%

Low Price$0.01

High Price$0.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.02	0.02	0.02	0.02	-0.41%	3,465
10/21/2026	0.02	0.02	0.02	0.02	-7.31%	10,324
10/16/2026	0.03	0.03	0.03	0.03	-11.56%	90,567
10/15/2026	0.03	0.03	0.03	0.03	+2.26%	15,241
10/12/2026	0.03	0.03	0.03	0.03	+4.55%	22,352
10/09/2026	0.03	0.03	0.03	0.03	-9.54%	21,011
10/08/2026	0.03	0.03	0.03	0.03	0.00%	27,341
10/07/2026	0.03	0.04	0.03	0.03	0.00%	5,706
10/06/2026	0.03	0.03	0.03	0.03	+0.33%	835
10/05/2026	0.04	0.04	0.03	0.03	+2.02%	10,143
10/02/2026	0.03	0.03	0.03	0.03	0.00%	30,117
10/01/2026	0.03	0.04	0.03	0.03	-23.85%	14,968
09/30/2026	0.02	0.04	0.02	0.04	+63.87%	21,639
09/29/2026	0.03	0.04	0.02	0.02	+0.85%	214,693
09/28/2026	0.02	0.03	0.02	0.02	+0.43%	8,882
09/24/2026	0.02	0.02	0.02	0.02	0.00%	420
09/23/2026	0.02	0.02	0.02	0.02	+1.73%	5,751
09/22/2026	0.02	0.03	0.02	0.02	-23.00%	5,317
09/21/2026	0.03	0.03	0.03	0.03	+29.31%	14,288
09/18/2026	0.02	0.02	0.02	0.02	+0.87%	4,897
09/17/2026	0.02	0.03	0.02	0.02	-23.33%	5,536
09/16/2026	0.02	0.03	0.02	0.03	0.00%	3,625
09/15/2026	0.03	0.03	0.03	0.03	+35.75%	15,672
09/11/2026	0.02	0.02	0.02	0.02	-7.92%	1,153
09/10/2026	0.03	0.03	0.02	0.02	-2.44%	21,525
09/08/2026	0.02	0.02	0.02	0.02	+6.03%	893
09/04/2026	0.02	0.02	0.02	0.02	0.00%	201
09/02/2026	0.02	0.02	0.02	0.02	-26.70%	1,032
09/01/2026	0.03	0.04	0.03	0.03	+39.43%	1,981
08/31/2026	0.03	0.03	0.02	0.02	-28.95%	34,003
08/28/2026	0.03	0.05	0.03	0.03	+40.75%	174,663
08/27/2026	0.02	0.03	0.02	0.02	+2.71%	63,876
08/26/2026	0.02	0.02	0.02	0.02	-18.15%	4,359
08/25/2026	0.03	0.03	0.03	0.03	+3.65%	651
08/24/2026	0.03	0.03	0.03	0.03	+14.76%	925
08/21/2026	0.02	0.02	0.02	0.02	-6.66%	298
08/20/2026	0.02	0.02	0.02	0.02	-1.34%	16,414
08/19/2026	0.02	0.02	0.02	0.02	+10.04%	665
08/18/2026	0.02	0.02	0.02	0.02	-1.32%	538
08/17/2026	0.03	0.03	0.02	0.02	-16.85%	27,627
08/14/2026	0.03	0.03	0.03	0.03	-15.74%	30,404
08/13/2026	0.03	0.03	0.03	0.03	+8.00%	715
08/12/2026	0.03	0.03	0.03	0.03	-3.85%	6,321
08/11/2026	0.03	0.03	0.03	0.03	+4.00%	5,855
08/10/2026	0.03	0.03	0.02	0.03	+4.17%	31,483
08/06/2026	0.02	0.03	0.02	0.03	-3.03%	734
08/05/2026	0.03	0.03	0.03	0.03	+2.77%	52,014
08/04/2026	0.02	0.03	0.02	0.03	+34.42%	55,908
08/03/2026	0.02	0.03	0.02	0.02	-14.17%	5,159
07/31/2026	0.03	0.03	0.03	0.03	-0.40%	378
07/30/2026	0.03	0.03	0.03	0.03	+20.91%	984
07/29/2026	0.03	0.03	0.02	0.02	+0.48%	923
07/28/2026	0.02	0.02	0.02	0.02	0.00%	213
07/27/2026	0.02	0.02	0.02	0.02	-7.38%	3,817
07/24/2026	0.02	0.02	0.02	0.02	-17.98%	1,931
07/23/2026	0.03	0.03	0.03	0.03	+32.28%	279
07/22/2026	0.03	0.03	0.02	0.02	-29.81%	25,338
07/21/2026	0.03	0.03	0.03	0.03	-2.17%	6,471
07/17/2026	0.03	0.03	0.03	0.03	+6.95%	22,394
07/16/2026	0.03	0.03	0.03	0.03	-12.34%	710
07/15/2026	0.02	0.03	0.02	0.03	+66.67%	99,425
07/14/2026	0.02	0.02	0.02	0.02	-38.06%	129,438
07/13/2026	0.03	0.03	0.02	0.03	+51.22%	137,482
07/10/2026	0.03	0.03	0.02	0.02	-29.31%	4,020
07/09/2026	0.02	0.03	0.02	0.03	-16.91%	978
07/08/2026	0.02	0.03	0.02	0.03	+16.33%	5,670
07/07/2026	0.03	0.03	0.03	0.03	0.00%	34,919
07/06/2026	0.02	0.03	0.02	0.03	+57.89%	35,552
07/02/2026	0.02	0.02	0.02	0.02	+2.70%	5,768
07/01/2026	0.05	0.05	0.02	0.02	-22.17%	20,319
06/30/2026	0.02	0.03	0.02	0.02	+18.85%	275,240
06/29/2026	0.04	0.04	0.02	0.02	-25.93%	118,588
06/26/2026	0.03	0.03	0.03	0.03	-5.92%	11,170
06/25/2026	0.03	0.03	0.03	0.03	0.00%	350
06/24/2026	0.03	0.03	0.03	0.03	-9.33%	2,086
06/23/2026	0.03	0.03	0.03	0.03	-1.39%	50,289
06/22/2026	0.03	0.03	0.03	0.03	-1.53%	610
06/18/2026	0.04	0.04	0.03	0.03	-9.19%	19,829
06/17/2026	0.04	0.04	0.04	0.04	-25.67%	29,574
06/16/2026	0.04	0.05	0.04	0.05	+9.77%	290,377
06/15/2026	0.04	0.04	0.04	0.04	-16.51%	11,448
06/12/2026	0.07	0.07	0.04	0.05	-12.45%	4,437
06/11/2026	0.04	0.06	0.04	0.06	+20.87%	3,238
06/10/2026	0.05	0.05	0.05	0.05	0.00%	6,517
06/09/2026	0.05	0.07	0.05	0.05	-6.21%	2,005
06/08/2026	0.06	0.06	0.05	0.05	-11.94%	26,229
06/05/2026	0.06	0.06	0.06	0.06	+8.65%	1,831
06/04/2026	0.06	0.06	0.06	0.06	-2.14%	13,694
06/03/2026	0.07	0.07	0.03	0.06	-5.63%	271,327
06/02/2026	0.06	0.08	0.05	0.06	+50.25%	328,916
06/01/2026	0.04	0.06	0.04	0.04	+3.90%	33,146
05/29/2026	0.03	0.05	0.03	0.04	-5.17%	18,004
05/28/2026	0.04	0.05	0.04	0.04	+1.25%	57,730
05/27/2026	0.05	0.05	0.04	0.04	-11.09%	30,017
05/26/2026	0.04	0.05	0.04	0.05	-9.55%	29,946
05/22/2026	0.06	0.06	0.04	0.05	+9.46%	61,105
05/21/2026	0.05	0.05	0.05	0.05	-5.50%	2,055
05/20/2026	0.05	0.05	0.05	0.05	-3.79%	3,601
05/19/2026	0.04	0.05	0.04	0.05	-6.36%	12,011
05/18/2026	0.05	0.06	0.05	0.05	-7.16%	25,539