Kaival Brands Innovations Group, Inc.
KAVLOTCConsumer Defensive● Active
$0.05
$-0.01(-11.94%)
Market Cap$584898
P/E Ratio—
52W High$1.16
52W Low$0.013
Kaival Brands Innovations Group, Inc.（KAVL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kavl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$357.00
Jul 20, 2021
-100.0% from here
5-Year Low5Y
$0.0132
Apr 17, 2026
+302.3% from low
IPO Priceadj.
$158.82
Jan 8, 2021
-100.0% since IPO
1 Year Ago
$0.5425
Jun 9, 2025
-90.2% in 1Y
5 Years Ago
$264.71
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KAVL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 26K | -4.32% |
| Jun 5, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2K | +7.68% |
| Jun 4, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 14K | +0.00% |
| Jun 3, 2026 | $0.07 | $0.07 | $0.03 | $0.06 | $0.06 | 271K | -15.98% |
| Jun 2, 2026 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 329K | -6.09% |
| Jun 1, 2026 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 33K | +0.88% |
| May 29, 2026 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 18K | +36.28% |
| May 28, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 58K | +10.03% |
| May 27, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 30K | -19.64% |
| May 26, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 30K | +3.44% |
| May 22, 2026 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 61K | -13.80% |
| May 21, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2K | -9.89% |
| May 20, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4K | -3.79% |
| May 19, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 12K | +25.25% |
| May 18, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 26K | +7.00% |
| May 15, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 32K | +19.12% |
| May 14, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 90K | -4.37% |
| May 13, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 138K | -8.16% |
| May 12, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 16K | -10.67% |
| May 11, 2026 | $0.02 | $0.05 | $0.02 | $0.04 | $0.04 | 184K | +49.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KAVL
Jan 1 → Dec 31 · 6 years2026+56.2%$0.03 → $0.05
+56.2%
2025-89.2%$0.32 → $0.04
-89.2%
2024-94.0%$5.04 → $0.30
-94.0%
2023-77.6%$18.85 → $4.22
-77.6%
2022+13.8%$16.57 → $18.85
+13.8%
2021-94.0%$262.18 → $15.65
-94.0%
Best Year2026 · +56.2%
Worst Year2021 · -94.0%
Positive Years2 / 6
Avg Annual Return-47.5%
6Y Total Return-100.0%
6Y CAGR~-75.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in KAVL?
If you invested $1,000 in KAVL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-79.8% / yr
Profit$-1,000
Based on Jan 8, 2021 · $158.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kaival Brands Innovations Group, Inc.（KAVL）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KAVL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KAVL 历史股价FMP 日线复权 OHLCV