S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Kaival Brands (KAVL)

OTC

$0.24+$0.20 (+645.58%)

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

N/A
Market Cap
-94.14%
1-Year Change
Tobacco
Industry

1 Month
-36.52%

Low Price$0.03

High Price$0.06
3 Months
+66.59%

Low Price$0.01

High Price$0.06
1 Year
-94.14%

Low Price$0.01

High Price$1.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/15/2026	0.05	0.06	0.05	0.06	+9.77%	31,561
05/14/2026	0.05	0.06	0.05	0.05	+16.67%	89,562
05/13/2026	0.05	0.05	0.04	0.05	+25.00%	137,910
05/12/2026	0.04	0.05	0.04	0.04	+1.72%	16,221
05/11/2026	0.02	0.05	0.02	0.04	+101.08%	183,921
05/08/2026	0.02	0.02	0.02	0.02	-7.37%	1,354
05/07/2026	0.02	0.02	0.02	0.02	-5.47%	13,293
05/06/2026	0.02	0.02	0.02	0.02	+8.06%	26,384
05/05/2026	0.02	0.03	0.02	0.02	-41.51%	55,405
05/04/2026	0.02	0.03	0.02	0.03	+57.43%	56,271
05/01/2026	0.03	0.03	0.02	0.02	-34.52%	1,309
04/30/2026	0.03	0.03	0.02	0.03	-11.22%	73,340
04/29/2026	0.04	0.05	0.03	0.03	-0.71%	74,732
04/28/2026	0.02	0.05	0.02	0.04	+20.76%	179,044
04/27/2026	0.02	0.03	0.02	0.03	+99.89%	189,797
04/24/2026	0.01	0.02	0.01	0.01	0.00%	11,612
04/23/2026	0.01	0.01	0.01	0.01	+2.84%	808
04/22/2026	0.01	0.01	0.01	0.01	0.00%	604
04/21/2026	0.01	0.01	0.01	0.01	+0.71%	353
04/20/2026	0.02	0.02	0.01	0.01	-26.32%	101,674
04/17/2026	0.02	0.02	0.01	0.02	-14.03%	169,451
04/16/2026	0.02	0.02	0.02	0.02	+18.18%	4,994
04/15/2026	0.02	0.02	0.02	0.02	+16.88%	1,563
04/14/2026	0.02	0.02	0.02	0.02	-21.57%	696
04/13/2026	0.02	0.02	0.02	0.02	0.00%	656
04/10/2026	0.02	0.02	0.02	0.02	+0.25%	902
04/09/2026	0.02	0.02	0.02	0.02	+27.19%	900
04/08/2026	0.02	0.02	0.02	0.02	-11.11%	3,253
04/07/2026	0.02	0.02	0.02	0.02	+12.50%	40,313
04/06/2026	0.02	0.02	0.02	0.02	-10.99%	4,267
04/02/2026	0.02	0.02	0.02	0.02	+12.34%	1,088
04/01/2026	0.02	0.02	0.02	0.02	+5.26%	16,928
03/30/2026	0.02	0.02	0.02	0.02	-5.00%	1,082
03/27/2026	0.03	0.03	0.02	0.02	-5.88%	1,008
03/26/2026	0.02	0.02	0.02	0.02	+6.25%	2,308
03/25/2026	0.02	0.02	0.02	0.02	-10.11%	48,767
03/24/2026	0.02	0.02	0.02	0.02	-6.32%	86,533
03/23/2026	0.02	0.02	0.02	0.02	+5.64%	20,711
03/20/2026	0.02	0.02	0.02	0.02	-0.08%	110,971
03/19/2026	0.02	0.02	0.02	0.02	+1.12%	11,257
03/18/2026	0.02	0.02	0.02	0.02	0.00%	223
03/17/2026	0.02	0.02	0.02	0.02	-18.72%	11,698
03/16/2026	0.02	0.02	0.02	0.02	+20.99%	984
03/13/2026	0.02	0.02	0.02	0.02	+2.84%	1,433
03/12/2026	0.02	0.03	0.02	0.02	+2.92%	13,081
03/11/2026	0.02	0.02	0.02	0.02	+0.59%	2,198
03/10/2026	0.02	0.02	0.02	0.02	-5.56%	6,185
03/09/2026	0.02	0.02	0.02	0.02	+0.56%	521
03/06/2026	0.02	0.02	0.02	0.02	-23.34%	15,283
03/05/2026	0.02	0.02	0.02	0.02	+9.17%	4,033
03/04/2026	0.02	0.02	0.02	0.02	-14.45%	51,275
03/03/2026	0.03	0.03	0.03	0.03	-0.79%	413
03/02/2026	0.03	0.03	0.03	0.03	+0.80%	8,881
02/27/2026	0.03	0.03	0.02	0.03	-24.27%	101,516
02/26/2026	0.03	0.03	0.02	0.03	+2.52%	397,507
02/25/2026	0.02	0.03	0.02	0.03	+96.34%	793,891
02/24/2026	0.02	0.02	0.02	0.02	0.00%	9,063
02/23/2026	0.02	0.02	0.02	0.02	+0.61%	2,551
02/20/2026	0.02	0.02	0.02	0.02	-13.41%	2,605
02/19/2026	0.02	0.02	0.02	0.02	+17.66%	5,038
02/18/2026	0.02	0.02	0.02	0.02	-3.03%	81,284
02/17/2026	0.02	0.02	0.02	0.02	-17.50%	3,645
02/13/2026	0.02	0.02	0.02	0.02	-3.26%	16,469
02/12/2026	0.01	0.02	0.01	0.02	+16.81%	349,233
02/11/2026	0.02	0.02	0.02	0.02	-11.06%	22,327
02/10/2026	0.01	0.02	0.01	0.02	+2.05%	47,467
02/09/2026	0.01	0.02	0.01	0.02	+32.65%	62,462
02/06/2026	0.02	0.02	0.01	0.01	-13.53%	7,728
02/05/2026	0.02	0.02	0.02	0.02	0.00%	7,546
02/04/2026	0.02	0.02	0.02	0.02	0.00%	22,914
02/03/2026	0.02	0.02	0.02	0.02	-0.58%	13,522
02/02/2026	0.02	0.02	0.02	0.02	-6.58%	8,426
01/30/2026	0.02	0.02	0.02	0.02	+7.05%	328,575
01/29/2026	0.02	0.02	0.02	0.02	-2.29%	211,060
01/28/2026	0.02	0.02	0.02	0.02	-1.41%	77,726