Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kaival Brands Innovations Group, Inc. - Common Stock (NQ:KAVL)

0.5758 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.5788 0.5788 0.5401 0.5758 32,931 +0.03(+5.63%)
Oct 30, 2025 0.5510 0.5789 0.5310 0.5451 69,316 -0.03(-4.69%)
Oct 29, 2025 0.6080 0.6080 0.5525 0.5719 84,451 -0.01(-1.77%)
Oct 28, 2025 0.6000 0.6074 0.5632 0.5822 57,695 -0.01(-2.33%)
Oct 27, 2025 0.6080 0.6150 0.5850 0.5961 28,591 -0.02(-2.68%)
Oct 24, 2025 0.6300 0.6300 0.6019 0.6125 83,867 -0.01(-1.29%)
Oct 23, 2025 0.6300 0.6498 0.6004 0.6205 118,585 -0.01(-0.91%)
Oct 22, 2025 0.6063 0.6500 0.6003 0.6262 119,264 +0.00(+0.18%)
Oct 21, 2025 0.6064 0.6600 0.6000 0.6251 421,651 +0.02(+2.46%)
Oct 20, 2025 0.5900 0.6200 0.5810 0.6101 48,916 +0.01(+1.67%)
Oct 17, 2025 0.6000 0.6238 0.5900 0.6001 118,262 +0.01(+1.68%)
Oct 16, 2025 0.6300 0.6375 0.5725 0.5902 111,332 -0.04(-5.91%)
Oct 15, 2025 0.6100 0.6600 0.5906 0.6273 233,366 +0.01(+2.15%)
Oct 14, 2025 0.6301 0.6301 0.5925 0.6141 117,115 -0.02(-2.54%)
Oct 13, 2025 0.5800 0.6480 0.5650 0.6301 507,400 +0.06(+10.54%)
Oct 10, 2025 0.6100 0.6200 0.5700 0.5700 293,425 -0.04(-6.97%)
Oct 09, 2025 0.5699 0.6300 0.5655 0.6127 615,427 +0.04(+7.79%)
Oct 08, 2025 0.5616 0.6000 0.5510 0.5684 541,899 -0.01(-1.83%)
Oct 07, 2025 0.5700 0.5970 0.5300 0.5790 536,804 +0.01(+1.56%)
Oct 06, 2025 0.4948 0.6000 0.4873 0.5701 1,640,919 +0.05(+8.80%)
Oct 03, 2025 0.5342 0.5589 0.5001 0.5240 1,451,426 -0.01(-2.15%)
Oct 02, 2025 0.5709 0.6400 0.5267 0.5355 22,568,664 +0.04(+8.40%)
Oct 01, 2025 0.5300 0.5688 0.4547 0.4940 57,294,244 +0.07(+15.34%)
Sep 30, 2025 0.4540 0.4783 0.4030 0.4283 1,205,164 -0.05(-9.55%)
Sep 29, 2025 0.4700 0.7100 0.4525 0.4735 16,303,653 +0.01(+3.00%)
Sep 26, 2025 0.4700 0.4743 0.4520 0.4597 153,226 -0.01(-2.61%)
Sep 25, 2025 0.5100 0.5100 0.4610 0.4720 283,101 -0.02(-3.59%)
Sep 24, 2025 0.4920 0.5100 0.4760 0.4896 100,691 -0.01(-2.80%)
Sep 23, 2025 0.5000 0.5075 0.4900 0.5037 115,735 +0.01(+1.65%)
Sep 22, 2025 0.5000 0.5198 0.4859 0.4955 163,510 +0.01(+1.98%)
Sep 19, 2025 0.5200 0.5200 0.4696 0.4859 268,502 -0.03(-5.65%)
Sep 18, 2025 0.5300 0.5300 0.4852 0.5150 231,867 +0.03(+5.75%)
Sep 17, 2025 0.6000 0.6000 0.4601 0.4870 732,747 -0.18(-27.34%)
Sep 16, 2025 0.6540 0.6850 0.6504 0.6702 67,863 +0.00(+0.07%)
Sep 15, 2025 0.7000 0.6999 0.6601 0.6697 49,797 -0.01(-0.93%)
Sep 12, 2025 0.6680 0.7214 0.6534 0.6760 78,350 -0.01(-1.74%)
Sep 11, 2025 0.6500 0.7195 0.6400 0.6880 50,307 +0.02(+3.76%)
Sep 10, 2025 0.7600 0.7799 0.6350 0.6631 230,991 -0.12(-15.05%)
Sep 09, 2025 0.8665 0.8808 0.7016 0.7806 260,467 -0.06(-7.31%)
Sep 08, 2025 0.8000 0.8441 0.8010 0.8422 64,911 +0.01(+1.03%)
Sep 05, 2025 0.9130 0.9198 0.8100 0.8336 150,857 -0.05(-5.27%)
Sep 04, 2025 0.9000 0.9192 0.8510 0.8800 198,769 -0.04(-4.35%)
Sep 03, 2025 0.9485 0.9634 0.8654 0.9200 371,134 -0.06(-5.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.