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
19th Sep 2025 (Fri) 0.5125 0.5134 0.47 0.4859 15,344
18th Sep 2025 (Thu) 0.5049 0.5277 0.49 0.515 16,490
17th Sep 2025 (Wed) 0.5501 0.5501 0.4601 0.487 47,039
16th Sep 2025 (Tue) 0.6656 0.6656 0.6519 0.6702 5,209
15th Sep 2025 (Mon) 0.6769 0.689 0.6601 0.6697 4,401
12th Sep 2025 (Fri) 0.67 0.6806 0.6545 0.676 2,013
11th Sep 2025 (Thu) 0.6851 0.6987 0.666 0.688 2,137
10th Sep 2025 (Wed) 0.7671 0.7671 0.6351 0.6631 23,204
9th Sep 2025 (Tue) 0.8376 0.8377 0.7016 0.7806 31,425
8th Sep 2025 (Mon) 0.8281 0.8292 0.8113 0.8422 1,555
5th Sep 2025 (Fri) 0.8786 0.8888 0.8104 0.8336 12,783
4th Sep 2025 (Thu) 0.9013 0.9099 0.8511 0.88 6,784
3rd Sep 2025 (Wed) 0.9505 0.9505 0.874 0.92 21,634
2nd Sep 2025 (Tue) 0.96 1.02 0.91 0.9778 20,243
1st Sep 2025 (Mon) 0.8867 1.16 0.8867 1.00 56,763
29th Aug 2025 (Fri) 0.8867 1.16 0.8867 1.00 56,763
28th Aug 2025 (Thu) 0.9034 0.91 0.8906 0.892 47
27th Aug 2025 (Wed) 0.9034 0.91 0.8906 0.8909 3,574
26th Aug 2025 (Tue) 0.8861 0.9599 0.8814 0.972 11,672
25th Aug 2025 (Mon) 0.88 0.8832 0.7851 0.8394 69,293
22nd Aug 2025 (Fri) 0.98 0.98 0.8746 0.9432 14,978
21st Aug 2025 (Thu) 1.015 1.13 0.9201 0.96 68,314
20th Aug 2025 (Wed) 0.7853 1.03 0.7853 1.03 75,162
19th Aug 2025 (Tue) 0.835 0.835 0.7105 0.8088 24,416
18th Aug 2025 (Mon) 0.8094 0.845 0.791 0.82 6,675
15th Aug 2025 (Fri) 0.74 0.84 0.6185 0.8298 59,975
14th Aug 2025 (Thu) 0.684 0.6948 0.6757 0.689 7,773
13th Aug 2025 (Wed) 0.65 0.7075 0.63 0.661 66,429
12th Aug 2025 (Tue) 0.54 0.645 0.54 0.629 31,887
11th Aug 2025 (Mon) 0.5318 0.56 0.5318 0.547 27,809
8th Aug 2025 (Fri) 0.533 0.62 0.5199 0.5519 257,426
7th Aug 2025 (Thu) 0.5419 0.7999 0.5018 0.658 9,144,858
6th Aug 2025 (Wed) 0.4661 0.4661 0.4661 0.4737 123
5th Aug 2025 (Tue) 0.47 0.475 0.47 0.4856 12,960
4th Aug 2025 (Mon) 0.4725 0.473 0.4725 0.477 1,889
1st Aug 2025 (Fri) 0.4715 0.504 0.463 0.4842 5,756
31st Jul 2025 (Thu) 0.4873 0.4912 0.4864 0.4831 2,972
30th Jul 2025 (Wed) 0.49 0.4902 0.49 0.4902 6,461
29th Jul 2025 (Tue) 0.501 0.5038 0.49 0.5032 15,807
28th Jul 2025 (Mon) 0.4729 0.524 0.4729 0.508 144,898
25th Jul 2025 (Fri) 0.4774 0.4814 0.4655 0.4785 2,781
24th Jul 2025 (Thu) 0.477 0.4825 0.445 0.4675 34,427
23rd Jul 2025 (Wed) 0.4805 0.4805 0.4805 0.496 609
22nd Jul 2025 (Tue) 0.48 0.4914 0.47 0.481 18,953
21st Jul 2025 (Mon) 0.5025 0.5025 0.478 0.48 31,225
FTSE 100 Latest
Value9,216.67
Change-11.44