Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,921.45 +1,438.86 (+2.20%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Kaival Brands Innovations Group, Inc. (KAVL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.1500 | 3.2810 | 2.8420 | 3.1200 | 3.1200 | 80,800 |
| 16 May 2024 | 3.2100 | 3.4020 | 3.0000 | 3.1500 | 3.1500 | 53,000 |
| 15 May 2024 | 3.1700 | 3.2800 | 3.0800 | 3.2100 | 3.2100 | 26,900 |
| 14 May 2024 | 3.5600 | 3.5880 | 3.1500 | 3.2600 | 3.2600 | 45,300 |
| 13 May 2024 | 3.7200 | 3.8000 | 3.5290 | 3.6100 | 3.6100 | 16,400 |
| 10 May 2024 | 3.6900 | 3.8500 | 3.6200 | 3.7200 | 3.7200 | 13,100 |
| 09 May 2024 | 3.5800 | 3.7800 | 3.5600 | 3.7300 | 3.7300 | 31,800 |
| 08 May 2024 | 3.6900 | 3.7510 | 3.5120 | 3.5400 | 3.5400 | 21,500 |
| 07 May 2024 | 4.0000 | 4.2050 | 3.7540 | 3.7600 | 3.7600 | 84,800 |
| 06 May 2024 | 4.7200 | 4.7200 | 4.0500 | 4.1000 | 4.1000 | 124,900 |
| 03 May 2024 | 4.7700 | 4.9300 | 4.6100 | 4.7400 | 4.7400 | 43,700 |
| 02 May 2024 | 4.1700 | 5.0350 | 4.1700 | 4.7700 | 4.7700 | 128,300 |
| 01 May 2024 | 3.9500 | 5.2100 | 3.7100 | 4.6200 | 4.6200 | 513,400 |
| 30 Apr 2024 | 3.5600 | 4.6400 | 3.5500 | 4.4500 | 4.4500 | 947,600 |
| 29 Apr 2024 | 3.9600 | 4.1980 | 3.6400 | 3.7000 | 3.7000 | 137,200 |
| 26 Apr 2024 | 3.5800 | 4.1200 | 3.4700 | 4.0400 | 4.0400 | 186,200 |
| 25 Apr 2024 | 3.4500 | 3.7500 | 3.4000 | 3.5800 | 3.5800 | 169,100 |
| 24 Apr 2024 | 3.5600 | 3.7790 | 3.4400 | 3.5000 | 3.5000 | 224,100 |
| 23 Apr 2024 | 3.4600 | 3.9300 | 3.4080 | 3.6400 | 3.6400 | 276,500 |
| 22 Apr 2024 | 3.5200 | 3.8800 | 3.3500 | 3.4600 | 3.4600 | 271,000 |
| 19 Apr 2024 | 3.8000 | 4.3900 | 3.4500 | 3.7300 | 3.7300 | 707,800 |
| 18 Apr 2024 | 3.4000 | 3.8000 | 3.2100 | 3.4600 | 3.4600 | 347,800 |
| 17 Apr 2024 | 4.1800 | 4.6500 | 3.2500 | 3.4000 | 3.4000 | 750,600 |
| 16 Apr 2024 | 5.7800 | 6.1400 | 4.1210 | 4.2600 | 4.2600 | 2,170,100 |
| 15 Apr 2024 | 2.7700 | 9.6900 | 2.6520 | 6.3000 | 6.3000 | 44,341,000 |
| 12 Apr 2024 | 3.1700 | 3.1700 | 2.4500 | 2.6700 | 2.6700 | 154,900 |
| 11 Apr 2024 | 2.8300 | 3.0600 | 2.5200 | 2.9500 | 2.9500 | 368,600 |
| 10 Apr 2024 | 2.4100 | 2.7000 | 2.3900 | 2.6500 | 2.6500 | 126,700 |
| 09 Apr 2024 | 2.5700 | 2.7000 | 2.3140 | 2.4800 | 2.4800 | 65,700 |
| 08 Apr 2024 | 2.6400 | 2.7500 | 2.5500 | 2.6100 | 2.6100 | 70,100 |
| 05 Apr 2024 | 2.7000 | 2.9900 | 2.6600 | 2.7100 | 2.7100 | 75,900 |
| 04 Apr 2024 | 3.3500 | 3.5000 | 2.6500 | 2.7800 | 2.7800 | 194,200 |
| 03 Apr 2024 | 3.2600 | 3.7360 | 3.0000 | 3.3800 | 3.3800 | 359,700 |
| 02 Apr 2024 | 2.8900 | 3.2600 | 2.8000 | 3.1600 | 3.1600 | 147,000 |
| 01 Apr 2024 | 2.9600 | 3.4900 | 2.7300 | 3.0200 | 3.0200 | 373,800 |
| 28 Mar 2024 | 2.7800 | 3.0900 | 2.7500 | 2.9000 | 2.9000 | 167,600 |
| 27 Mar 2024 | 2.8300 | 3.1100 | 2.6800 | 2.8100 | 2.8100 | 332,900 |
| 26 Mar 2024 | 3.1000 | 3.3700 | 2.6400 | 3.2500 | 3.2500 | 1,186,800 |
| 25 Mar 2024 | 2.8300 | 3.0500 | 2.6000 | 2.9800 | 2.9800 | 501,400 |
| 22 Mar 2024 | 2.8100 | 3.0400 | 2.4500 | 2.9400 | 2.9400 | 1,605,800 |
| 21 Mar 2024 | 2.2300 | 3.8900 | 2.2200 | 2.9100 | 2.9100 | 97,516,100 |
| 20 Mar 2024 | 1.5800 | 1.5800 | 1.1110 | 1.3300 | 1.3300 | 72,700 |
| 19 Mar 2024 | 1.6500 | 1.6800 | 1.4100 | 1.5000 | 1.5000 | 50,500 |
| 18 Mar 2024 | 2.1660 | 2.1660 | 1.6500 | 1.7000 | 1.7000 | 67,200 |
| 15 Mar 2024 | 2.1000 | 2.3500 | 2.0400 | 2.0500 | 2.0500 | 38,900 |
| 14 Mar 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 14,700 |
| 13 Mar 2024 | 2.1500 | 2.4500 | 1.9980 | 2.1500 | 2.1500 | 116,300 |
| 12 Mar 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 7,500 |
| 11 Mar 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 2,200 |
| 08 Mar 2024 | 2.2200 | 2.2200 | 2.0450 | 2.1500 | 2.1500 | 14,900 |
| 07 Mar 2024 | 1.9100 | 2.3400 | 1.9100 | 2.2500 | 2.2500 | 60,600 |
| 06 Mar 2024 | 1.8500 | 1.9650 | 1.8500 | 1.9500 | 1.9500 | 8,500 |
| 05 Mar 2024 | 1.9500 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
| 04 Mar 2024 | 1.9900 | 2.0750 | 1.9280 | 1.9800 | 1.9800 | 9,600 |
| 01 Mar 2024 | 1.8400 | 2.1490 | 1.7600 | 2.0400 | 2.0400 | 44,500 |
| 29 Feb 2024 | 1.8060 | 1.9000 | 1.6850 | 1.8900 | 1.8900 | 61,200 |
| 28 Feb 2024 | 1.9000 | 1.9000 | 1.7210 | 1.8500 | 1.8500 | 32,900 |
| 27 Feb 2024 | 1.9100 | 1.9460 | 1.8440 | 1.8500 | 1.8500 | 12,300 |
| 26 Feb 2024 | 2.0500 | 2.2080 | 1.8200 | 1.9700 | 1.9700 | 41,100 |
| 23 Feb 2024 | 2.0900 | 2.4000 | 2.0700 | 2.1000 | 2.1000 | 48,400 |
| 22 Feb 2024 | 2.2500 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 11,000 |
| 21 Feb 2024 | 2.1200 | 2.3000 | 2.1200 | 2.1850 | 2.1850 | 9,200 |
| 20 Feb 2024 | 2.3800 | 2.3800 | 2.1200 | 2.2900 | 2.2900 | 71,900 |
| 16 Feb 2024 | 2.5100 | 2.5100 | 2.3400 | 2.4150 | 2.4150 | 24,800 |
| 15 Feb 2024 | 2.6800 | 2.7490 | 2.5080 | 2.6100 | 2.6100 | 21,300 |
| 14 Feb 2024 | 2.7200 | 2.9540 | 2.6000 | 2.6700 | 2.6700 | 20,600 |
| 13 Feb 2024 | 2.6700 | 2.9320 | 2.6700 | 2.7900 | 2.7900 | 34,200 |
| 12 Feb 2024 | 2.6700 | 2.9290 | 2.6000 | 2.7200 | 2.7200 | 82,900 |
| 09 Feb 2024 | 2.7500 | 2.9800 | 2.5600 | 2.7400 | 2.7400 | 104,600 |
| 08 Feb 2024 | 2.6900 | 2.8800 | 2.6150 | 2.7000 | 2.7000 | 29,000 |
| 07 Feb 2024 | 2.5300 | 2.8500 | 2.5300 | 2.7300 | 2.7300 | 83,000 |
| 06 Feb 2024 | 2.6500 | 2.9100 | 2.5000 | 2.5300 | 2.5300 | 36,800 |
| 05 Feb 2024 | 2.6100 | 2.9000 | 2.5500 | 2.6800 | 2.6800 | 72,300 |
| 02 Feb 2024 | 2.8600 | 2.9500 | 2.7750 | 2.7750 | 2.7750 | 10,400 |
| 01 Feb 2024 | 2.9800 | 3.2400 | 2.8200 | 3.0200 | 3.0200 | 53,900 |
| 31 Jan 2024 | 3.0590 | 3.6400 | 3.0500 | 3.1040 | 3.1040 | 124,500 |
| 30 Jan 2024 | 2.5600 | 3.3950 | 2.5500 | 3.2700 | 3.2700 | 126,700 |
| 29 Jan 2024 | 2.5500 | 2.9000 | 2.3000 | 2.8090 | 2.8090 | 72,000 |
| 26 Jan 2024 | 2.8000 | 3.0000 | 2.6000 | 2.6300 | 2.6300 | 76,600 |
| 25 Jan 2024 | 3.0500 | 3.0500 | 2.5000 | 2.6700 | 2.6700 | 103,500 |
| 25 Jan 2024 | 1:21 Stock split | |||||
| 24 Jan 2024 | 2.8770 | 3.2130 | 2.7090 | 3.1710 | 3.1710 | 37,962 |
| 23 Jan 2024 | 2.9400 | 2.9820 | 2.5200 | 2.8350 | 2.8350 | 32,448 |
| 22 Jan 2024 | 3.7800 | 3.8850 | 2.9610 | 3.0240 | 3.0240 | 34,152 |
| 19 Jan 2024 | 3.8850 | 3.9480 | 3.7800 | 3.9270 | 3.9270 | 862 |
| 18 Jan 2024 | 3.7800 | 4.5150 | 3.7800 | 3.8430 | 3.8430 | 4,905 |
| 17 Jan 2024 | 3.8850 | 4.1580 | 3.7800 | 4.1370 | 4.1370 | 4,638 |
| 16 Jan 2024 | 4.0950 | 4.5150 | 3.8850 | 3.9480 | 3.9480 | 5,600 |
| 12 Jan 2024 | 3.9900 | 4.3260 | 3.9900 | 4.0740 | 4.0740 | 2,724 |
| 11 Jan 2024 | 4.3470 | 4.3470 | 4.0110 | 4.0530 | 4.0530 | 4,081 |
| 10 Jan 2024 | 4.2000 | 4.4100 | 4.0950 | 4.2000 | 4.2000 | 2,233 |
| 09 Jan 2024 | 4.2000 | 4.2000 | 4.0950 | 4.2000 | 4.2000 | 3,676 |
| 08 Jan 2024 | 4.4100 | 4.7250 | 4.1370 | 4.2210 | 4.2210 | 5,971 |
| 05 Jan 2024 | 4.5780 | 4.8300 | 4.5360 | 4.5360 | 4.5360 | 6,852 |
| 04 Jan 2024 | 4.4730 | 4.5360 | 4.4730 | 4.5150 | 4.5150 | 5,543 |
| 03 Jan 2024 | 3.9900 | 4.6200 | 3.9900 | 4.5570 | 4.5570 | 6,576 |
| 02 Jan 2024 | 5.0400 | 5.0400 | 4.3050 | 4.5570 | 4.5570 | 9,933 |
| 29 Dec 2023 | 4.2840 | 4.6200 | 4.2000 | 4.2210 | 4.2210 | 18,543 |
| 28 Dec 2023 | 3.7800 | 4.2630 | 3.7380 | 4.0530 | 4.0530 | 15,038 |
| 27 Dec 2023 | 3.9060 | 3.9690 | 3.6120 | 3.7170 | 3.7170 | 6,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.