5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
-37.14%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
+72.07%
1 YEAR PERFORMANCE
+123.46%
Kaival Brands Innovations Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.50 | $0.50 (-0.78%) | $0.50 | $0.48 | 36.54 K | $5.71 M |
| 12/04/2025 | $0.47 | $0.48 (1.12%) | $0.51 | $0.47 | 39.50 K | $5.50 M |
| 12/03/2025 | $0.47 | $0.49 (4.58%) | $0.50 | $0.47 | 15.62 K | $5.61 M |
| 12/02/2025 | $0.50 | $0.47 (-5.86%) | $0.50 | $0.47 | 5.93 K | $5.47 M |
| 12/01/2025 | $0.47 | $0.48 (3.18%) | $0.50 | $0.47 | 5.45 K | $5.54 M |
| 11/28/2025 | $0.46 | $0.50 (9.18%) | $0.50 | $0.46 | 13.64 K | $5.82 M |
| 11/26/2025 | $0.49 | $0.49 (-0.22%) | $0.50 | $0.48 | 33.44 K | $5.63 M |
| 11/25/2025 | $0.47 | $0.48 (3.23%) | $0.49 | $0.47 | 16.74 K | $5.54 M |
| 11/24/2025 | $0.47 | $0.47 (-1.75%) | $0.48 | $0.46 | 9.60 K | $5.37 M |
| 11/21/2025 | $0.46 | $0.46 (0.43%) | $0.48 | $0.46 | 30.50 K | $5.35 M |
| 11/20/2025 | $0.47 | $0.47 (-0.36%) | $0.50 | $0.46 | 80.60 K | $5.38 M |
| 11/19/2025 | $0.47 | $0.48 (3%) | $0.50 | $0.47 | 40.00 K | $5.54 M |
| 11/18/2025 | $0.46 | $0.48 (3.59%) | $0.49 | $0.46 | 45.60 K | $5.49 M |
| 11/17/2025 | $0.47 | $0.46 (-3.65%) | $0.49 | $0.45 | 177.03 K | $5.26 M |
| 11/14/2025 | $0.56 | $0.49 (-12.5%) | $0.58 | $0.48 | 124.53 K | $5.66 M |
| 11/13/2025 | $0.56 | $0.58 (3.57%) | $0.59 | $0.53 | 141.40 K | $6.67 M |
| 11/12/2025 | $0.56 | $0.57 (2.29%) | $0.60 | $0.55 | 41.50 K | $6.59 M |
| 11/11/2025 | $0.52 | $0.56 (6.73%) | $0.56 | $0.51 | 140.20 K | $6.41 M |
| 11/10/2025 | $0.54 | $0.52 (-4.37%) | $0.57 | $0.51 | 167.64 K | $6.01 M |
| 11/07/2025 | $0.51 | $0.53 (4.61%) | $0.55 | $0.51 | 22.53 K | $6.16 M |
| 11/06/2025 | $0.52 | $0.52 (1.34%) | $0.55 | $0.51 | 87.54 K | $6.04 M |
| 11/05/2025 | $0.52 | $0.53 (1.93%) | $0.55 | $0.51 | 12.26 K | $6.11 M |
| 11/04/2025 | $0.52 | $0.51 (-0.91%) | $0.53 | $0.50 | 57.22 K | $5.92 M |
| 11/03/2025 | $0.57 | $0.54 (-5.44%) | $0.58 | $0.52 | 132.30 K | $6.22 M |
| 10/31/2025 | $0.58 | $0.58 (-0.38%) | $0.58 | $0.54 | 32.93 K | $6.65 M |
| 10/30/2025 | $0.55 | $0.55 (-1.07%) | $0.58 | $0.53 | 69.32 K | $6.29 M |
| 10/29/2025 | $0.61 | $0.57 (-5.94%) | $0.61 | $0.55 | 84.50 K | $6.60 M |
| 10/28/2025 | $0.60 | $0.58 (-2.97%) | $0.61 | $0.56 | 57.70 K | $6.72 M |
| 10/27/2025 | $0.61 | $0.60 (-1.96%) | $0.62 | $0.59 | 28.89 K | $6.88 M |
| 10/24/2025 | $0.63 | $0.61 (-2.78%) | $0.63 | $0.60 | 83.90 K | $7.07 M |
| 10/23/2025 | $0.63 | $0.62 (-1.51%) | $0.65 | $0.60 | 118.60 K | $7.16 M |
| 10/22/2025 | $0.61 | $0.63 (3.28%) | $0.65 | $0.60 | 119.26 K | $7.23 M |
| 10/21/2025 | $0.61 | $0.63 (3.08%) | $0.66 | $0.60 | 422.20 K | $7.22 M |
| 10/20/2025 | $0.59 | $0.61 (3.41%) | $0.62 | $0.58 | 48.92 K | $7.04 M |
| 10/17/2025 | $0.60 | $0.60 (0.02%) | $0.62 | $0.59 | 118.30 K | $6.93 M |
| 10/16/2025 | $0.63 | $0.59 (-6.32%) | $0.64 | $0.57 | 113.50 K | $6.81 M |
| 10/15/2025 | $0.61 | $0.63 (2.84%) | $0.66 | $0.59 | 233.65 K | $7.24 M |
| 10/14/2025 | $0.63 | $0.61 (-2.54%) | $0.63 | $0.59 | 117.12 K | $7.09 M |
| 10/13/2025 | $0.58 | $0.63 (8.64%) | $0.65 | $0.57 | 507.40 K | $7.27 M |
| 10/10/2025 | $0.61 | $0.57 (-6.56%) | $0.62 | $0.57 | 293.43 K | $6.58 M |
| 10/09/2025 | $0.57 | $0.61 (7.51%) | $0.63 | $0.57 | 616.00 K | $7.07 M |
| 10/08/2025 | $0.56 | $0.57 (1.21%) | $0.60 | $0.55 | 553.80 K | $6.56 M |
| 10/07/2025 | $0.57 | $0.58 (1.58%) | $0.60 | $0.53 | 537.20 K | $6.68 M |
| 10/06/2025 | $0.49 | $0.57 (15.22%) | $0.60 | $0.49 | 1.65 M | $6.58 M |
| 10/03/2025 | $0.53 | $0.52 (-1.91%) | $0.56 | $0.50 | 1.45 M | $6.05 M |
| 10/02/2025 | $0.57 | $0.54 (-6.2%) | $0.64 | $0.53 | 22.64 M | $6.18 M |
| 10/01/2025 | $0.53 | $0.49 (-6.79%) | $0.57 | $0.45 | 59.21 M | $5.70 M |
| 09/30/2025 | $0.45 | $0.43 (-5.66%) | $0.48 | $0.40 | 1.21 M | $4.94 M |
| 09/29/2025 | $0.47 | $0.47 (0.32%) | $0.71 | $0.45 | 16.39 M | $5.47 M |
| 09/26/2025 | $0.47 | $0.46 (-2.19%) | $0.47 | $0.45 | 153.23 K | $5.31 M |
| 09/25/2025 | $0.51 | $0.47 (-7.45%) | $0.51 | $0.46 | 283.10 K | $5.45 M |
| 09/24/2025 | $0.49 | $0.49 (-0.49%) | $0.51 | $0.48 | 105.72 K | $5.65 M |
| 09/23/2025 | $0.50 | $0.50 (0.74%) | $0.51 | $0.49 | 115.84 K | $5.81 M |
| 09/22/2025 | $0.50 | $0.50 (-0.9%) | $0.52 | $0.49 | 164.31 K | $5.72 M |
| 09/19/2025 | $0.52 | $0.49 (-6.56%) | $0.52 | $0.47 | 268.50 K | $5.61 M |
| 09/18/2025 | $0.53 | $0.52 (-2.83%) | $0.53 | $0.49 | 232.00 K | $5.94 M |
| 09/17/2025 | $0.60 | $0.49 (-18.83%) | $0.60 | $0.46 | 745.80 K | $5.62 M |
| 09/16/2025 | $0.65 | $0.67 (2.48%) | $0.69 | $0.65 | 70.61 K | $7.73 M |
| 09/15/2025 | $0.70 | $0.67 (-4.19%) | $0.70 | $0.66 | 49.92 K | $7.73 M |
| 09/12/2025 | $0.67 | $0.68 (1.2%) | $0.72 | $0.65 | 78.40 K | $2.92 M |
| 09/11/2025 | $0.65 | $0.69 (6.5%) | $0.72 | $0.64 | 50.33 K | $2.97 M |
| 09/10/2025 | $0.76 | $0.66 (-12.43%) | $0.78 | $0.64 | 230.99 K | $2.86 M |
| 09/09/2025 | $0.87 | $0.78 (-9.91%) | $0.88 | $0.70 | 260.53 K | $3.37 M |
| 09/08/2025 | $0.80 | $0.84 (5.14%) | $0.84 | $0.80 | 64.91 K | $3.63 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.
