Kaival Brands Innovations Group, Inc. - Common Stock (KAVL)

Historical Prices For Kaival Brands Innovations Group, Inc. - Common Stock (KAVL)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	0.55	0.58	0.55	0.57	7,031	0.57
6/05/2025	0.61	0.61	0.56	0.56	40,643	0.56
6/04/2025	0.54	0.58	0.54	0.57	30,409	0.57
6/03/2025	0.54	0.57	0.54	0.55	22,095	0.55
6/02/2025	0.56	0.57	0.55	0.55	21,117	0.55
5/30/2025	0.56	0.56	0.53	0.56	17,472	0.56
5/29/2025	0.58	0.58	0.57	0.57	13,088	0.57
5/28/2025	0.59	0.60	0.57	0.58	22,936	0.58
5/27/2025	0.60	0.60	0.57	0.60	9,860	0.60
5/23/2025	0.58	0.60	0.57	0.60	19,450	0.60
5/22/2025	0.61	0.61	0.58	0.61	50,301	0.61
5/21/2025	0.62	0.62	0.60	0.60	20,125	0.60
5/20/2025	0.64	0.65	0.60	0.64	17,015	0.64
5/19/2025	0.62	0.65	0.62	0.64	67,822	0.64
5/16/2025	0.60	0.61	0.59	0.60	29,045	0.60
5/15/2025	0.60	0.62	0.60	0.60	44,340	0.60
5/14/2025	0.61	0.65	0.59	0.62	49,328	0.62
5/13/2025	0.61	0.62	0.59	0.61	143,822	0.61
5/12/2025	0.60	0.61	0.59	0.61	42,652	0.61
5/09/2025	0.60	0.62	0.58	0.59	36,383	0.59
5/08/2025	0.61	0.61	0.57	0.60	64,360	0.60
5/07/2025	0.60	0.62	0.56	0.57	260,889	0.57
5/06/2025	0.49	0.60	0.49	0.58	156,479	0.58
5/05/2025	0.53	0.53	0.49	0.51	68,652	0.51
5/02/2025	0.50	0.53	0.48	0.51	58,496	0.51
5/01/2025	0.47	0.50	0.47	0.49	8,619	0.49
4/30/2025	0.47	0.49	0.46	0.47	20,520	0.47
4/29/2025	0.49	0.51	0.48	0.48	37,786	0.48
4/28/2025	0.51	0.51	0.49	0.50	23,019	0.50
4/25/2025	0.50	0.50	0.48	0.50	33,662	0.50
4/24/2025	0.48	0.51	0.48	0.48	10,590	0.48
4/23/2025	0.51	0.51	0.47	0.49	39,312	0.49
4/22/2025	0.50	0.51	0.48	0.50	17,895	0.50
4/21/2025	0.50	0.50	0.47	0.48	20,758	0.48
4/17/2025	0.47	0.48	0.47	0.47	16,012	0.47
4/16/2025	0.50	0.51	0.49	0.50	8,654	0.50
4/15/2025	0.48	0.50	0.47	0.48	12,607	0.48
4/14/2025	0.48	0.49	0.47	0.49	17,257	0.49
4/11/2025	0.49	0.51	0.48	0.48	31,098	0.48
4/10/2025	0.49	0.52	0.48	0.49	19,254	0.49
4/09/2025	0.50	0.53	0.46	0.48	150,424	0.48
4/08/2025	0.54	0.54	0.49	0.49	61,915	0.49
4/07/2025	0.50	0.54	0.49	0.51	56,995	0.51
4/04/2025	0.53	0.54	0.51	0.53	37,759	0.53
4/03/2025	0.57	0.57	0.54	0.54	15,851	0.54
4/02/2025	0.59	0.60	0.55	0.56	43,791	0.56
4/01/2025	0.58	0.61	0.52	0.61	119,486	0.61
3/31/2025	0.54	0.61	0.54	0.55	38,115	0.55
3/28/2025	0.55	0.60	0.55	0.56	137,789	0.56
3/27/2025	0.60	0.60	0.55	0.57	85,547	0.57
3/26/2025	0.56	0.58	0.55	0.57	45,837	0.57
3/25/2025	0.56	0.60	0.54	0.57	95,382	0.57
3/24/2025	0.55	0.62	0.54	0.58	90,578	0.58
3/21/2025	0.55	0.57	0.54	0.57	79,080	0.57
3/20/2025	0.55	0.57	0.53	0.55	136,114	0.55
3/19/2025	0.59	0.62	0.56	0.56	177,225	0.56
3/18/2025	0.61	0.64	0.57	0.61	146,670	0.61
3/17/2025	0.61	0.64	0.61	0.63	25,417	0.63
3/14/2025	0.62	0.65	0.61	0.62	103,602	0.62
3/13/2025	0.63	0.65	0.60	0.64	58,721	0.64
3/12/2025	0.62	0.65	0.62	0.65	44,306	0.65
3/11/2025	0.66	0.68	0.59	0.62	220,795	0.62
3/10/2025	0.74	0.76	0.68	0.69	164,843	0.69
3/07/2025	0.73	0.80	0.73	0.76	55,053	0.76