Kaival Brands Innovations Group Inc (KAVL)
1.02
0.00 (0.00%)
USD |
NASDAQ |
Nov 04, 16:00
0.9979
-0.02
(-2.17%)
After-Hours: 06:33
Kaival Brands Innovations Group Price: 1.02 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 1.05 | 1.05 | 0.9752 | 1.02 | 151594.0 |
| Nov 01, 2024 | 0.98 | 1.095 | 0.9595 | 1.02 | 187460.0 |
| Oct 31, 2024 | 0.97 | 1.01 | 0.90 | 1.00 | 103238.0 |
| Oct 30, 2024 | 0.92 | 1.03 | 0.8802 | 0.985 | 259717.0 |
| Oct 29, 2024 | 0.94 | 0.989 | 0.91 | 0.9344 | 114870.0 |
| Oct 28, 2024 | 0.97 | 1.04 | 0.91 | 0.989 | 287593.0 |
| Oct 25, 2024 | 0.988 | 1.04 | 0.9492 | 1.013 | 268587.0 |
| Oct 24, 2024 | 0.89 | 1.00 | 0.8321 | 0.9501 | 592478.0 |
| Oct 23, 2024 | 0.9139 | 0.92 | 0.8325 | 0.8501 | 184500.0 |
| Oct 22, 2024 | 0.8909 | 0.9387 | 0.8753 | 0.9319 | 131222.0 |
| Oct 21, 2024 | 0.919 | 0.92 | 0.861 | 0.9081 | 199805.0 |
| Oct 18, 2024 | 0.8003 | 0.9172 | 0.8003 | 0.8999 | 208176.0 |
| Oct 17, 2024 | 0.835 | 0.928 | 0.835 | 0.855 | 258651.0 |
| Oct 16, 2024 | 0.8302 | 0.8302 | 0.8003 | 0.8221 | 161586.0 |
| Oct 15, 2024 | 0.8693 | 0.92 | 0.8108 | 0.8301 | 183440.0 |
| Oct 14, 2024 | 0.8473 | 0.90 | 0.82 | 0.8962 | 206540.0 |
| Oct 11, 2024 | 0.905 | 0.92 | 0.8404 | 0.8599 | 317904.0 |
| Oct 10, 2024 | 0.9425 | 0.9447 | 0.90 | 0.9209 | 102215.0 |
| Oct 09, 2024 | 1.00 | 1.04 | 0.92 | 0.9225 | 260997.0 |
| Oct 08, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 154868.0 |
| Oct 07, 2024 | 1.06 | 1.10 | 1.01 | 1.03 | 115067.0 |
| Oct 04, 2024 | 1.10 | 1.11 | 1.05 | 1.05 | 231163.0 |
| Oct 03, 2024 | 1.03 | 1.11 | 0.997 | 1.11 | 237455.0 |
| Oct 02, 2024 | 1.06 | 1.07 | 0.96 | 0.997 | 246915.0 |
| Oct 01, 2024 | 1.12 | 1.13 | 0.98 | 1.03 | 386212.0 |
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
0.579
Minimum
Sep 20 2024
819.00
Maximum
Feb 09 2021
70.23
Average
18.27
Median
Jan 23 2023
Price Benchmarks
| Acme United Corp | 38.87 |
| Altria Group Inc | 53.88 |
| Philip Morris International Inc | 130.33 |
| Spectrum Brands Holdings Inc | 91.65 |
| Ispire Technology Inc | 5.808 |
Price Related Metrics
| PS Ratio | 0.3278 |
| Price to Book Value | 0.5113 |
| Earnings Yield | -252.8% |
| Market Cap | 6.920M |