NASDAQ, KAVL End of Day and Historical Stock Data [Kaival Brands Innovations Group]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, KAVL:

29 Aug 2025

LAST: 1.0000	CHANGE: 0.11	OPEN: 0.8500	HIGH: 1.1600	ASK: 0.0000	VOLUME: 1.21M
LAST: 1.0000	CHG(%): 12.11	PREV: 0.8920	LOW: 0.8500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.8500	1.1600	0.8500	1.0000	1.21M
28 Aug 25	0.8883	0.9114	0.8502	0.8920	46.9K
27 Aug 25	0.9700	0.9700	0.8901	0.8909	78K
26 Aug 25	0.8500	0.9728	0.8421	0.9720	162.7K
25 Aug 25	0.8865	0.8991	0.7821	0.8394	335.8K
22 Aug 25	0.9600	1.0000	0.8522	0.9432	233.1K
21 Aug 25	1.0400	1.1500	0.9126	0.9600	525.3K
20 Aug 25	0.7900	1.0400	0.7801	1.0300	986.4K
19 Aug 25	0.8000	0.8350	0.6666	0.8088	651.3K
18 Aug 25	0.7600	0.8682	0.7600	0.8200	240.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.92
MA10:	0.92
MA20:	0.76
MA50:	0.61
MA100:	0.58
MA200:	0.73
STO9:	54.44
STO14:	69.87
RSI14:	71.81
WPR14:	-7.48
MTM14:	0.37
ROC14:	0.59
ATR:	0.16
Week High:	1.16
Week Low:	0.78
Month High:	1.16
Month Low:	0.46
Year High:	1.95
Year Low:	0.45
Volatility:	21.30

RECENT SPLITS

Date	Ratio
25 Jan 2024	1-21
20 Jul 2021	1-12