Kaival Brands Innovations Group, Inc. (KAVL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4.1700 | 5.0350 | 4.1700 | 4.7700 | 4.7700 | 123,162 |
| 01 may 2024 | 3.9500 | 5.2100 | 3.7100 | 4.6200 | 4.6200 | 513,400 |
| 30 abr 2024 | 3.5600 | 4.6400 | 3.5500 | 4.4500 | 4.4500 | 947,600 |
| 29 abr 2024 | 3.9600 | 4.1980 | 3.6400 | 3.7000 | 3.7000 | 137,200 |
| 26 abr 2024 | 3.5800 | 4.1200 | 3.4700 | 4.0400 | 4.0400 | 186,200 |
| 25 abr 2024 | 3.4500 | 3.7500 | 3.4000 | 3.5800 | 3.5800 | 169,100 |
| 24 abr 2024 | 3.5600 | 3.7790 | 3.4400 | 3.5000 | 3.5000 | 224,100 |
| 23 abr 2024 | 3.4600 | 3.9300 | 3.4080 | 3.6400 | 3.6400 | 276,500 |
| 22 abr 2024 | 3.5200 | 3.8800 | 3.3500 | 3.4600 | 3.4600 | 271,000 |
| 19 abr 2024 | 3.8000 | 4.3900 | 3.4500 | 3.7300 | 3.7300 | 707,800 |
| 18 abr 2024 | 3.4000 | 3.8000 | 3.2100 | 3.4600 | 3.4600 | 347,800 |
| 17 abr 2024 | 4.1800 | 4.6500 | 3.2500 | 3.4000 | 3.4000 | 750,600 |
| 16 abr 2024 | 5.7800 | 6.1400 | 4.1210 | 4.2600 | 4.2600 | 2,170,100 |
| 15 abr 2024 | 2.7700 | 9.6900 | 2.6520 | 6.3000 | 6.3000 | 44,341,000 |
| 12 abr 2024 | 3.1700 | 3.1700 | 2.4500 | 2.6700 | 2.6700 | 154,900 |
| 11 abr 2024 | 2.8300 | 3.0600 | 2.5200 | 2.9500 | 2.9500 | 368,600 |
| 10 abr 2024 | 2.4100 | 2.7000 | 2.3900 | 2.6500 | 2.6500 | 126,700 |
| 09 abr 2024 | 2.5700 | 2.7000 | 2.3140 | 2.4800 | 2.4800 | 65,700 |
| 08 abr 2024 | 2.6400 | 2.7500 | 2.5500 | 2.6100 | 2.6100 | 70,100 |
| 05 abr 2024 | 2.7000 | 2.9900 | 2.6600 | 2.7100 | 2.7100 | 75,900 |
| 04 abr 2024 | 3.3500 | 3.5000 | 2.6500 | 2.7800 | 2.7800 | 194,200 |
| 03 abr 2024 | 3.2600 | 3.7360 | 3.0000 | 3.3800 | 3.3800 | 359,700 |
| 02 abr 2024 | 2.8900 | 3.2600 | 2.8000 | 3.1600 | 3.1600 | 147,000 |
| 01 abr 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 ene 2024 | 3.0590 | 3.6400 | 3.0500 | 3.1040 | 3.1040 | 124,500 |
| 30 ene 2024 | 2.5600 | 3.3950 | 2.5500 | 3.2700 | 3.2700 | 126,700 |
| 29 ene 2024 | 2.5500 | 2.9000 | 2.3000 | 2.8090 | 2.8090 | 72,000 |
| 26 ene 2024 | 2.8000 | 3.0000 | 2.6000 | 2.6300 | 2.6300 | 76,600 |
| 25 ene 2024 | 3.0500 | 3.0500 | 2.5000 | 2.6700 | 2.6700 | 103,500 |
| 25 ene 2024 | 1:21 División de acciones | |||||
| 24 ene 2024 | 2.8770 | 3.2130 | 2.7090 | 3.1710 | 3.1710 | 37,962 |
| 23 ene 2024 | 2.9400 | 2.9820 | 2.5200 | 2.8350 | 2.8350 | 32,448 |
| 22 ene 2024 | 3.7800 | 3.8850 | 2.9610 | 3.0240 | 3.0240 | 34,152 |
| 19 ene 2024 | 3.8850 | 3.9480 | 3.7800 | 3.9270 | 3.9270 | 862 |
| 18 ene 2024 | 3.7800 | 4.5150 | 3.7800 | 3.8430 | 3.8430 | 4,905 |
| 17 ene 2024 | 3.8850 | 4.1580 | 3.7800 | 4.1370 | 4.1370 | 4,638 |
| 16 ene 2024 | 4.0950 | 4.5150 | 3.8850 | 3.9480 | 3.9480 | 5,600 |
| 12 ene 2024 | 3.9900 | 4.3260 | 3.9900 | 4.0740 | 4.0740 | 2,724 |
| 11 ene 2024 | 4.3470 | 4.3470 | 4.0110 | 4.0530 | 4.0530 | 4,081 |
| 10 ene 2024 | 4.2000 | 4.4100 | 4.0950 | 4.2000 | 4.2000 | 2,233 |
| 09 ene 2024 | 4.2000 | 4.2000 | 4.0950 | 4.2000 | 4.2000 | 3,676 |
| 08 ene 2024 | 4.4100 | 4.7250 | 4.1370 | 4.2210 | 4.2210 | 5,971 |
| 05 ene 2024 | 4.5780 | 4.8300 | 4.5360 | 4.5360 | 4.5360 | 6,852 |
| 04 ene 2024 | 4.4730 | 4.5360 | 4.4730 | 4.5150 | 4.5150 | 5,543 |
| 03 ene 2024 | 3.9900 | 4.6200 | 3.9900 | 4.5570 | 4.5570 | 6,576 |
| 02 ene 2024 | 5.0400 | 5.0400 | 4.3050 | 4.5570 | 4.5570 | 9,933 |
| 29 dic 2023 | 4.2840 | 4.6200 | 4.2000 | 4.2210 | 4.2210 | 18,543 |
| 28 dic 2023 | 3.7800 | 4.2630 | 3.7380 | 4.0530 | 4.0530 | 15,038 |
| 27 dic 2023 | 3.9060 | 3.9690 | 3.6120 | 3.7170 | 3.7170 | 6,171 |
| 26 dic 2023 | 3.7800 | 4.1790 | 3.7800 | 3.9690 | 3.9690 | 13,424 |
| 22 dic 2023 | 3.9900 | 3.9900 | 3.5700 | 3.7800 | 3.7800 | 11,629 |
| 21 dic 2023 | 3.7800 | 4.0110 | 3.6750 | 3.8010 | 3.8010 | 16,957 |
| 20 dic 2023 | 3.3390 | 3.7170 | 3.3390 | 3.5280 | 3.5280 | 20,295 |
| 19 dic 2023 | 3.2130 | 3.3600 | 3.1500 | 3.3390 | 3.3390 | 21,271 |
| 18 dic 2023 | 3.5700 | 3.9480 | 3.1710 | 3.3600 | 3.3600 | 30,167 |
| 15 dic 2023 | 3.7380 | 4.0740 | 3.7170 | 3.7170 | 3.7170 | 21,424 |
| 14 dic 2023 | 4.2420 | 4.4100 | 3.7380 | 3.8850 | 3.8850 | 43,800 |
| 13 dic 2023 | 3.9270 | 4.3050 | 3.5910 | 4.1580 | 4.1580 | 37,262 |
| 12 dic 2023 | 4.9350 | 4.9980 | 3.7800 | 3.8850 | 3.8850 | 278,471 |
| 11 dic 2023 | 5.0400 | 5.4810 | 4.4100 | 5.1450 | 5.1450 | 64,095 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.