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)

0.4863 +0.0123 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 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 (%)
Dec 03, 2025 0.4650 0.4970 0.4650 0.4863 15,617 +0.01(+2.59%)
Dec 02, 2025 0.5000 0.5035 0.4708 0.4740 5,933 -0.01(-1.25%)
Dec 01, 2025 0.4700 0.5044 0.4652 0.4800 5,449 -0.02(-4.84%)
Nov 28, 2025 0.4620 0.5044 0.4612 0.5044 13,637 +0.02(+3.38%)
Nov 26, 2025 0.4890 0.4970 0.4795 0.4879 33,437 +0.01(+1.65%)
Nov 25, 2025 0.4650 0.4941 0.4650 0.4800 16,637 +0.01(+3.23%)
Nov 24, 2025 0.4733 0.4820 0.4607 0.4650 9,592 +0.00(+0.32%)
Nov 21, 2025 0.4615 0.4819 0.4615 0.4635 30,475 -0.00(-0.60%)
Nov 20, 2025 0.4680 0.4970 0.4610 0.4663 80,593 -0.01(-2.85%)
Nov 19, 2025 0.4660 0.4959 0.4660 0.4800 39,997 +0.00(+0.95%)
Nov 18, 2025 0.4590 0.4892 0.4566 0.4755 45,556 +0.02(+4.25%)
Nov 17, 2025 0.4734 0.4899 0.4500 0.4561 175,437 -0.03(-6.92%)
Nov 14, 2025 0.5600 0.5780 0.4831 0.4900 124,525 -0.09(-15.22%)
Nov 13, 2025 0.5581 0.5925 0.5300 0.5780 130,740 +0.01(+1.16%)
Nov 12, 2025 0.5586 0.6000 0.5524 0.5714 40,880 +0.02(+2.95%)
Nov 11, 2025 0.5200 0.5599 0.5147 0.5550 140,166 +0.03(+6.59%)
Nov 10, 2025 0.5445 0.5699 0.5083 0.5207 167,637 -0.01(-2.40%)
Nov 07, 2025 0.5100 0.5475 0.5100 0.5335 22,528 +0.01(+1.93%)
Nov 06, 2025 0.5165 0.5476 0.5105 0.5234 87,461 -0.01(-1.06%)
Nov 05, 2025 0.5190 0.5518 0.5133 0.5290 12,224 +0.02(+3.06%)
Nov 04, 2025 0.5180 0.5347 0.5041 0.5133 56,919 -0.03(-4.77%)
Nov 03, 2025 0.5700 0.5758 0.5185 0.5390 130,799 -0.04(-6.39%)
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%)
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.