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
12th Dec 2025 (Fri) 0.1858 0.1917 0.12 0.1401 9,193,540
11th Dec 2025 (Thu) 0.2269 0.246 0.20 0.20 78,827
10th Dec 2025 (Wed) 0.40 0.40 0.243 0.25 91,006
9th Dec 2025 (Tue) 0.4578 0.4621 0.40 0.40 126,350
8th Dec 2025 (Mon) 0.47 0.47 0.451 0.46 21,660
5th Dec 2025 (Fri) 0.4801 0.4951 0.48 0.4951 2,224
4th Dec 2025 (Thu) 0.4751 0.49 0.4751 0.4768 2,008
3rd Dec 2025 (Wed) 0.4837 0.4837 0.471 0.4863 1,641
2nd Dec 2025 (Tue) 0.49 0.49 0.4827 0.474 444
1st Dec 2025 (Mon) 0.481 0.481 0.481 0.48 144
28th Nov 2025 (Fri) 0.48 0.48 0.4702 0.5044 1,378
27th Nov 2025 (Thu) 0.494 0.495 0.492 0.4879 1,881
26th Nov 2025 (Wed) 0.494 0.495 0.492 0.4879 1,770
25th Nov 2025 (Tue) 0.4796 0.48 0.4796 0.48 78
24th Nov 2025 (Mon) 0.4746 0.475 0.4746 0.465 1,044
21st Nov 2025 (Fri) 0.475 0.475 0.4635 0.4635 0
20th Nov 2025 (Thu) 0.475 0.475 0.475 0.48 187
19th Nov 2025 (Wed) 0.484 0.4959 0.4803 0.48 2,633
18th Nov 2025 (Tue) 0.46 0.485 0.46 0.4755 3,292
17th Nov 2025 (Mon) 0.4646 0.469 0.4501 0.4561 9,984
14th Nov 2025 (Fri) 0.5395 0.5655 0.4853 0.49 14,505
13th Nov 2025 (Thu) 0.5734 0.59 0.538 0.578 4,767
12th Nov 2025 (Wed) 0.56 0.5795 0.56 0.5714 1,664
11th Nov 2025 (Tue) 0.54 0.5558 0.5388 0.555 2,814
10th Nov 2025 (Mon) 0.5444 0.5543 0.5083 0.5207 17,353
7th Nov 2025 (Fri) 0.5335 0.5335 0.5335 0.5335 2
6th Nov 2025 (Thu) 0.5165 0.5285 0.513 0.5234 2,920
5th Nov 2025 (Wed) 0.52 0.52 0.514 0.529 2,030
4th Nov 2025 (Tue) 0.5578 0.5578 0.539 0.539 0
3rd Nov 2025 (Mon) 0.5578 0.5578 0.5185 0.539 10,457
31st Oct 2025 (Fri) 0.5614 0.5614 0.5609 0.5758 463
30th Oct 2025 (Thu) 0.5548 0.569 0.532 0.5451 2,523
29th Oct 2025 (Wed) 0.5995 0.5995 0.5527 0.5719 4,375
28th Oct 2025 (Tue) 0.586 0.5919 0.5632 0.5822 6,163
27th Oct 2025 (Mon) 0.6003 0.6003 0.59 0.5961 1,219
24th Oct 2025 (Fri) 0.6153 0.6239 0.6153 0.6125 2,007
23rd Oct 2025 (Thu) 0.601 0.63 0.601 0.6205 5,406
22nd Oct 2025 (Wed) 0.601 0.646 0.601 0.6262 12,605
21st Oct 2025 (Tue) 0.6134 0.66 0.601 0.6251 35,855
20th Oct 2025 (Mon) 0.591 0.6199 0.584 0.6101 1,820
17th Oct 2025 (Fri) 0.607 0.609 0.60 0.6001 8,370
16th Oct 2025 (Thu) 0.6279 0.6279 0.5801 0.5902 6,966
15th Oct 2025 (Wed) 0.6092 0.66 0.6092 0.6273 12,829
14th Oct 2025 (Tue) 0.601 0.6251 0.5926 0.6141 1,342
13th Oct 2025 (Mon) 0.5683 0.648 0.565 0.6301 29,937
FTSE 100 Latest
Value9,649.03
Change-54.13