Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kaival Brands I (KAVL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.5084 0.5085 0.5075 0.507 3,142
17th Jul 2025 (Thu) 0.5152 0.524 0.50 0.517 7,229
16th Jul 2025 (Wed) 0.521 0.5385 0.51 0.517 53,891
15th Jul 2025 (Tue) 0.5199 0.60 0.507 0.515 91,374
14th Jul 2025 (Mon) 0.5377 1.015 0.5377 0.6799 41,892
11th Jul 2025 (Fri) 0.5269 0.5273 0.5269 0.5255 3,161
10th Jul 2025 (Thu) 0.5054 0.53 0.505 0.5216 17,074
9th Jul 2025 (Wed) 0.5017 0.5073 0.5017 0.5018 560
8th Jul 2025 (Tue) 0.4926 0.50 0.4864 0.482 4,428
7th Jul 2025 (Mon) 0.50 0.50 0.4998 0.4801 892
4th Jul 2025 (Fri) 0.50 0.53 0.50 0.475 5,967
3rd Jul 2025 (Thu) 0.50 0.53 0.50 0.475 5,967
2nd Jul 2025 (Wed) 0.483 0.495 0.45 0.49 9,081
1st Jul 2025 (Tue) 0.4923 0.4929 0.4914 0.491 2,367
30th Jun 2025 (Mon) 0.50 0.5001 0.4953 0.4936 2,886
27th Jun 2025 (Fri) 0.5351 0.5351 0.495 0.4916 7,984
26th Jun 2025 (Thu) 0.54 0.54 0.53 0.535 2,095
25th Jun 2025 (Wed) 0.548 0.548 0.548 0.548 5,871
24th Jun 2025 (Tue) 0.5415 0.5415 0.5232 0.54 5,304
23rd Jun 2025 (Mon) 0.5349 0.5349 0.5305 0.525 4,090
20th Jun 2025 (Fri) 0.5425 0.5425 0.5337 0.5349 690
19th Jun 2025 (Thu) 0.54 0.54 0.53 0.53 831
18th Jun 2025 (Wed) 0.54 0.54 0.53 0.53 831
17th Jun 2025 (Tue) 0.55 0.55 0.5221 0.52 1,022
16th Jun 2025 (Mon) 0.52 0.53 0.52 0.515 9,516
13th Jun 2025 (Fri) 0.5405 0.5405 0.5111 0.5309 2,355
12th Jun 2025 (Thu) 0.56 0.56 0.54 0.54 0
11th Jun 2025 (Wed) 0.56 0.56 0.5325 0.5325 1,461
10th Jun 2025 (Tue) 0.54 0.56 0.54 0.56 0
9th Jun 2025 (Mon) 0.54 0.54 0.5248 0.5425 767
6th Jun 2025 (Fri) 0.61 0.61 0.5713 0.5713 0
5th Jun 2025 (Thu) 0.61 0.61 0.57 0.564 1,286
4th Jun 2025 (Wed) 0.5699 0.5699 0.5699 0.5682 1,027
3rd Jun 2025 (Tue) 0.5555 0.5555 0.5555 0.552 1,384
2nd Jun 2025 (Mon) 0.57 0.57 0.5501 0.5501 121
30th May 2025 (Fri) 0.57 0.57 0.5574 0.5574 126
29th May 2025 (Thu) 0.57 0.57 0.57 0.5675 345
28th May 2025 (Wed) 0.60 0.60 0.60 0.60 104
27th May 2025 (Tue) 0.58 0.58 0.58 0.58 260
26th May 2025 (Mon) 0.599 0.599 0.599 0.599 0
24th May 2025 (Sat) 0.606 0.606 0.599 0.599 200
23rd May 2025 (Fri) 0.606 0.606 0.606 0.606 200
22nd May 2025 (Thu) 0.604 0.604 0.604 0.604 3,843
21st May 2025 (Wed) 0.6363 0.6363 0.6363 0.6363 1,145
20th May 2025 (Tue) 0.619 0.619 0.619 0.619 244
19th May 2025 (Mon) 0.63 0.63 0.63 0.63 8,520
FTSE 100 Latest
Value8,992.12
Change19.48