Kaival Brands Innovations Group Inc (KAVL)
3.76
-0.34
(-8.29%)
USD |
NASDAQ |
May 07, 16:00
3.81
+0.05
(+1.33%)
After-Hours: 20:00
Kaival Brands Innovations Group Price: 3.76 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 4.00 | 4.205 | 3.754 | 3.76 | 84806.00 |
| May 06, 2024 | 4.72 | 4.72 | 4.050 | 4.10 | 124863.0 |
| May 03, 2024 | 4.77 | 4.93 | 4.61 | 4.74 | 43684.00 |
| May 02, 2024 | 4.17 | 5.035 | 4.17 | 4.77 | 128412.0 |
| May 01, 2024 | 3.95 | 5.21 | 3.71 | 4.62 | 513516.0 |
| Apr 30, 2024 | 3.56 | 4.64 | 3.55 | 4.45 | 947550.0 |
| Apr 29, 2024 | 3.96 | 4.198 | 3.64 | 3.70 | 137189.0 |
| Apr 26, 2024 | 3.58 | 4.12 | 3.47 | 4.04 | 186197.0 |
| Apr 25, 2024 | 3.45 | 3.75 | 3.400 | 3.58 | 169117.0 |
| Apr 24, 2024 | 3.56 | 3.779 | 3.440 | 3.50 | 224268.0 |
| Apr 23, 2024 | 3.46 | 3.930 | 3.408 | 3.64 | 276500.0 |
| Apr 22, 2024 | 3.52 | 3.880 | 3.35 | 3.46 | 270973.0 |
| Apr 19, 2024 | 3.80 | 4.39 | 3.45 | 3.73 | 717623.0 |
| Apr 18, 2024 | 3.40 | 3.80 | 3.21 | 3.46 | 347803.0 |
| Apr 17, 2024 | 4.18 | 4.65 | 3.25 | 3.40 | 750597.0 |
| Apr 16, 2024 | 5.78 | 6.14 | 4.121 | 4.26 | 2.170M |
| Apr 15, 2024 | 2.77 | 9.69 | 2.652 | 6.30 | 44.34M |
| Apr 12, 2024 | 3.17 | 3.17 | 2.45 | 2.67 | 158090.0 |
| Apr 11, 2024 | 2.83 | 3.06 | 2.52 | 2.95 | 368593.0 |
| Apr 10, 2024 | 2.41 | 2.70 | 2.39 | 2.65 | 126732.0 |
| Apr 09, 2024 | 2.57 | 2.70 | 2.314 | 2.48 | 65761.00 |
| Apr 08, 2024 | 2.64 | 2.750 | 2.55 | 2.61 | 70069.00 |
| Apr 05, 2024 | 2.70 | 2.99 | 2.660 | 2.71 | 76125.00 |
| Apr 04, 2024 | 3.35 | 3.50 | 2.65 | 2.78 | 194221.0 |
| Apr 03, 2024 | 3.26 | 3.736 | 3.00 | 3.38 | 359663.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.33
Minimum
Mar 20 2024
819.00
Maximum
Feb 09 2021
70.43
Average
18.27
Median
Jan 23 2023
Price Benchmarks
| Hempacco Co Inc | 1.00 |
| Ispire Technology Inc | 5.85 |
| Turning Point Brands Inc | 33.00 |
| Acme United Corp | 42.85 |
| Spectrum Brands Holdings Inc | 85.30 |
Price Related Metrics
| PS Ratio | 0.7554 |
| Price to Book Value | 0.9164 |
| Earnings Yield | -96.50% |
| Market Cap | 10.76M |