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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.63	0.65	0.60	0.62	118,585	0.62
10/22/2025	0.61	0.65	0.60	0.63	119,264	0.63
10/21/2025	0.61	0.66	0.60	0.63	421,651	0.63
10/20/2025	0.59	0.62	0.58	0.61	48,916	0.61
10/17/2025	0.60	0.62	0.59	0.60	118,262	0.60
10/16/2025	0.63	0.64	0.57	0.59	111,332	0.59
10/15/2025	0.61	0.66	0.59	0.63	233,366	0.63
10/14/2025	0.63	0.63	0.59	0.61	117,115	0.61
10/13/2025	0.58	0.65	0.56	0.63	507,400	0.63
10/10/2025	0.61	0.62	0.57	0.57	293,425	0.57
10/09/2025	0.57	0.63	0.57	0.61	615,427	0.61
10/08/2025	0.56	0.60	0.55	0.57	541,899	0.57
10/07/2025	0.57	0.60	0.53	0.58	536,804	0.58
10/06/2025	0.49	0.60	0.49	0.57	1,640,919	0.57
10/03/2025	0.53	0.56	0.50	0.52	1,451,426	0.52
10/02/2025	0.57	0.64	0.53	0.54	22,568,663	0.54
10/01/2025	0.53	0.57	0.45	0.49	57,294,243	0.49
9/30/2025	0.45	0.48	0.40	0.43	1,205,164	0.43
9/29/2025	0.47	0.71	0.45	0.47	16,303,653	0.47
9/26/2025	0.47	0.47	0.45	0.46	153,226	0.46
9/25/2025	0.51	0.51	0.46	0.47	283,101	0.47
9/24/2025	0.49	0.51	0.48	0.49	100,691	0.49
9/23/2025	0.50	0.51	0.49	0.50	115,735	0.50
9/22/2025	0.50	0.52	0.49	0.50	163,510	0.50
9/19/2025	0.52	0.52	0.47	0.49	268,502	0.49
9/18/2025	0.53	0.53	0.49	0.52	231,867	0.52
9/17/2025	0.60	0.60	0.46	0.49	732,547	0.49
9/16/2025	0.65	0.69	0.65	0.67	67,863	0.67
9/15/2025	0.70	0.70	0.66	0.67	49,797	0.67
9/12/2025	0.67	0.72	0.65	0.68	78,350	0.68
9/11/2025	0.65	0.72	0.64	0.69	50,307	0.69
9/10/2025	0.76	0.78	0.64	0.66	230,991	0.66
9/09/2025	0.87	0.88	0.70	0.78	260,467	0.78
9/08/2025	0.80	0.84	0.80	0.84	64,911	0.84
9/05/2025	0.91	0.92	0.81	0.83	150,857	0.83
9/04/2025	0.90	0.92	0.85	0.88	198,769	0.88
9/03/2025	0.95	0.96	0.87	0.92	371,134	0.92
9/02/2025	0.97	1.03	0.90	0.98	135,821	0.98
8/29/2025	0.85	1.16	0.85	1.00	1,214,914	1.00
8/28/2025	0.89	0.91	0.85	0.89	46,908	0.89
8/27/2025	0.97	0.97	0.89	0.89	78,030	0.89
8/26/2025	0.85	0.97	0.84	0.97	162,538	0.97
8/25/2025	0.89	0.90	0.78	0.84	335,853	0.84
8/22/2025	0.96	1.00	0.85	0.94	233,114	0.94
8/21/2025	1.04	1.15	0.91	0.96	524,793	0.96
8/20/2025	0.79	1.04	0.78	1.03	982,907	1.03
8/19/2025	0.80	0.83	0.67	0.81	650,177	0.81
8/18/2025	0.76	0.87	0.76	0.82	240,839	0.82
8/15/2025	0.67	0.85	0.61	0.83	842,538	0.83
8/14/2025	0.70	0.70	0.65	0.69	161,142	0.69
8/13/2025	0.68	0.73	0.62	0.66	492,396	0.66
8/12/2025	0.54	0.65	0.53	0.63	411,103	0.63
8/11/2025	0.51	0.57	0.51	0.55	318,748	0.55
8/08/2025	0.54	0.63	0.52	0.55	1,691,246	0.55
8/07/2025	0.51	0.80	0.50	0.66	120,827,978	0.66
8/06/2025	0.48	0.49	0.46	0.47	29,117	0.47
8/05/2025	0.48	0.50	0.47	0.49	90,626	0.49
8/04/2025	0.47	0.49	0.47	0.48	35,071	0.48
8/01/2025	0.49	0.51	0.46	0.48	246,810	0.48
7/31/2025	0.49	0.50	0.48	0.48	58,588	0.48
7/30/2025	0.49	0.51	0.49	0.49	69,502	0.49
7/29/2025	0.52	0.52	0.49	0.50	171,637	0.50
7/28/2025	0.47	0.53	0.46	0.51	1,004,637	0.51
7/25/2025	0.47	0.48	0.47	0.48	72,472	0.48
7/24/2025	0.48	0.51	0.45	0.47	373,262	0.47