5 DAY PERFORMANCE
+14.14%
1 MONTH PERFORMANCE
-32.56%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+22.36%
YEAR-TO-DATE PERFORMANCE
-4.77%
1 YEAR PERFORMANCE
-85.85%
Kaival Brands Innovations Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.62 | $0.65 (5.16%) | $0.65 | $0.62 | 33,795 | $2.76 M |
| 03/11/2025 | $0.66 | $0.62 (-6.35%) | $0.68 | $0.59 | 226,098 | $2.67 M |
| 03/10/2025 | $0.74 | $0.69 (-7.16%) | $0.76 | $0.68 | 168,343 | $2.97 M |
| 03/07/2025 | $0.73 | $0.76 (3.98%) | $0.80 | $0.73 | 55,100 | $3.29 M |
| 03/06/2025 | $0.74 | $0.76 (2.12%) | $0.80 | $0.74 | 36,800 | $3.26 M |
| 03/05/2025 | $0.75 | $0.76 (2.19%) | $0.79 | $0.72 | 93,426 | $3.29 M |
| 03/04/2025 | $0.76 | $0.74 (-3.05%) | $0.78 | $0.71 | 95,800 | $3.19 M |
| 03/03/2025 | $0.82 | $0.79 (-3.11%) | $0.87 | $0.78 | 43,427 | $3.43 M |
| 02/28/2025 | $0.80 | $0.83 (3.31%) | $0.87 | $0.79 | 193,579 | $3.57 M |
| 02/27/2025 | $0.80 | $0.80 (-0.46%) | $0.82 | $0.80 | 133,808 | $3.45 M |
| 02/26/2025 | $0.82 | $0.81 (-1.06%) | $0.84 | $0.78 | 258,440 | $3.50 M |
| 02/25/2025 | $0.81 | $0.84 (3.83%) | $0.87 | $0.80 | 126,300 | $3.61 M |
| 02/24/2025 | $0.88 | $0.83 (-5.57%) | $0.89 | $0.80 | 539,005 | $3.58 M |
| 02/21/2025 | $1.00 | $0.94 (-6%) | $1.00 | $0.92 | 212,900 | $4.06 M |
| 02/20/2025 | $1.00 | $0.97 (-2.65%) | $1.01 | $0.96 | 153,412 | $4.20 M |
| 02/19/2025 | $1.01 | $0.99 (-2%) | $1.02 | $0.97 | 148,225 | $4.27 M |
| 02/18/2025 | $0.98 | $1.02 (4.08%) | $1.08 | $0.93 | 529,800 | $4.40 M |
| 02/14/2025 | $1.20 | $0.99 (-17.58%) | $1.25 | $0.96 | 1.24 M | $4.27 M |
| 02/13/2025 | $1.27 | $1.20 (-5.51%) | $1.31 | $1.20 | 195,900 | $5.18 M |
| 02/12/2025 | $1.42 | $1.29 (-9.15%) | $1.43 | $1.28 | 280,584 | $5.56 M |
| 02/11/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.37 | 158,239 | $6.04 M |
| 02/10/2025 | $1.31 | $1.43 (9.16%) | $1.49 | $1.31 | 365,994 | $6.17 M |
| 02/07/2025 | $1.30 | $1.33 (2.31%) | $1.39 | $1.29 | 284,551 | $5.74 M |
| 02/06/2025 | $1.35 | $1.35 (0%) | $1.42 | $1.32 | 195,200 | $6.05 M |
| 02/05/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.13 | 325,196 | $6.10 M |
| 02/04/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.36 | 125,742 | $6.14 M |
| 02/03/2025 | $1.33 | $1.40 (5.26%) | $1.42 | $1.27 | 354,024 | $6.28 M |
| 01/31/2025 | $1.36 | $1.43 (5.15%) | $1.50 | $1.30 | 730,618 | $6.41 M |
| 01/30/2025 | $1.17 | $1.36 (16.24%) | $1.39 | $1.17 | 439,600 | $6.10 M |
| 01/29/2025 | $1.15 | $1.19 (3.48%) | $1.32 | $1.06 | 633,946 | $5.33 M |
| 01/28/2025 | $1.04 | $1.13 (8.65%) | $1.17 | $1.04 | 277,825 | $5.07 M |
| 01/27/2025 | $1.23 | $1.04 (-15.45%) | $1.30 | $0.88 | 581,430 | $4.66 M |
| 01/24/2025 | $1.19 | $1.29 (8.4%) | $1.30 | $1.19 | 349,221 | $5.78 M |
| 01/23/2025 | $1.16 | $1.21 (4.31%) | $1.36 | $1.15 | 799,000 | $5.42 M |
| 01/22/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.12 | 194,100 | $5.29 M |
| 01/21/2025 | $1.11 | $1.22 (9.91%) | $1.22 | $1.10 | 235,343 | $5.47 M |
| 01/17/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.09 | 229,300 | $5.07 M |
| 01/16/2025 | $1.05 | $1.09 (3.81%) | $1.18 | $1.03 | 371,941 | $4.89 M |
| 01/15/2025 | $1.10 | $0.99 (-9.82%) | $1.16 | $0.95 | 692,700 | $4.45 M |
| 01/14/2025 | $1.18 | $1.11 (-5.93%) | $1.22 | $1.08 | 696,815 | $4.98 M |
| 01/13/2025 | $1.15 | $1.22 (6.09%) | $1.28 | $1.02 | 2.73 M | $5.47 M |
| 01/10/2025 | $1.05 | $1.12 (6.67%) | $1.20 | $0.91 | 3.03 M | $5.02 M |
| 01/08/2025 | $0.85 | $1.00 (17.65%) | $1.55 | $0.78 | 10.54 M | $4.48 M |
| 01/07/2025 | $0.87 | $0.87 (-0.21%) | $0.92 | $0.86 | 115,300 | $3.89 M |
| 01/06/2025 | $0.91 | $0.87 (-3.88%) | $0.97 | $0.87 | 237,522 | $3.92 M |
| 01/03/2025 | $1.00 | $0.92 (-7.98%) | $1.02 | $0.89 | 287,211 | $4.12 M |
| 01/02/2025 | $0.97 | $0.96 (-1.49%) | $1.00 | $0.93 | 435,017 | $4.28 M |
| 12/31/2024 | $1.10 | $0.91 (-16.95%) | $1.16 | $0.85 | 635,192 | $4.10 M |
| 12/30/2024 | $0.85 | $1.10 (29.41%) | $1.17 | $0.84 | 1.42 M | $4.93 M |
| 12/27/2024 | $0.80 | $0.85 (5.71%) | $0.87 | $0.78 | 181,500 | $3.80 M |
| 12/26/2024 | $0.84 | $0.81 (-3.97%) | $0.84 | $0.78 | 141,576 | $3.63 M |
| 12/24/2024 | $0.81 | $0.84 (3.09%) | $0.84 | $0.77 | 67,800 | $3.74 M |
| 12/23/2024 | $0.86 | $0.83 (-3.7%) | $0.86 | $0.78 | 134,202 | $3.71 M |
| 12/20/2024 | $0.83 | $0.78 (-5.45%) | $0.87 | $0.78 | 144,800 | $3.50 M |
| 12/19/2024 | $0.86 | $0.86 (0.71%) | $0.88 | $0.80 | 154,800 | $3.86 M |
| 12/18/2024 | $0.87 | $0.84 (-4.16%) | $0.90 | $0.83 | 80,800 | $3.75 M |
| 12/17/2024 | $0.90 | $0.89 (-1.06%) | $0.91 | $0.87 | 86,300 | $3.99 M |
| 12/16/2024 | $0.87 | $0.90 (3.33%) | $0.90 | $0.82 | 128,424 | $4.03 M |
| 12/13/2024 | $0.88 | $0.87 (-1.14%) | $0.90 | $0.83 | 166,100 | $3.90 M |
| 12/12/2024 | $0.75 | $0.87 (16.33%) | $0.89 | $0.73 | 260,601 | $3.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
