Kaival Brands Innovations Group, Inc. (KAVL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -33.1%
- 3M
- +101.1%
- YTD
- +23.4%
- 1Y
- -93.2%
- 3Y
- -86.8%
- 5Y
- -83.1%
Loading 10-year price history...
KAVL Historical Performance
KAVL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -90.1%
- 2022 annual price return
- +23.8%
- 2023 annual price return
- -77.7%
- 2024 annual price return
- -93.3%
- 2025 annual price return
- -89.0%
- 2026 annual price return
- -13.8%
KAVL Stock Price Trajectory (2021–2026)
As of June 22, 2026, Kaival Brands Innovations Group, Inc. (KAVL) trades at $0.04, representing a -93.2% return over the past year. The stock has delivered a -100.0% total return over five years (-83.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $920.17 on February 9, 2021. From this peak, KAVL has corrected -100.0%, currently trading 84% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers XXII (-99.8% 1Y), TPVG (-25.7% 1Y), and GNLN (-95.9% 1Y), KAVL has underperformed the peer group average. Compare KAVL vs XXII →
KAVL Historical Price Data · from 2021
Rows 1–50 of 1,366| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.04 | 0.04 | 0.04 | 0.04 | 20K | -0.28% |
| 2026-06-17 | 0.04 | 0.04 | 0.04 | 0.04 | 5K | -25.67% |
| 2026-06-16 | 0.04 | 0.05 | 0.04 | 0.05 | 168K | +9.77% |
| 2026-06-15 | 0.04 | 0.04 | 0.04 | 0.04 | 11K | -16.51% |
| 2026-06-12 | 0.07 | 0.07 | 0.04 | 0.05 | 1K | -12.46% |
| 2026-06-11 | 0.04 | 0.06 | 0.04 | 0.06 | 535 | +20.88% |
| 2026-06-10 | 0.05 | 0.05 | 0.05 | 0.05 | 7K | 0.00% |
| 2026-06-09 | 0.05 | 0.07 | 0.05 | 0.05 | 154 | -6.21% |
| 2026-06-08 | 0.06 | 0.06 | 0.05 | 0.05 | 26K | -4.32% |
| 2026-06-04 | 0.06 | 0.06 | 0.06 | 0.06 | 8K | +4.72% |
| 2026-06-03 | 0.06 | 0.06 | 0.04 | 0.05 | 152K | -11.81% |
| 2026-06-02 | 0.06 | 0.08 | 0.05 | 0.06 | 136K | +43.10% |
| 2026-06-01 | 0.04 | 0.06 | 0.04 | 0.04 | 25K | +9.09% |
| 2026-05-29 | 0.03 | 0.04 | 0.03 | 0.04 | 3K | -5.17% |
| 2026-05-28 | 0.04 | 0.05 | 0.04 | 0.04 | 14K | +1.25% |
| 2026-05-27 | 0.05 | 0.05 | 0.04 | 0.04 | 13K | -11.09% |
| 2026-05-26 | 0.04 | 0.05 | 0.04 | 0.05 | 24K | 0.00% |
| 2026-05-22 | 0.06 | 0.06 | 0.04 | 0.05 | 15K | -1.10% |
| 2026-05-21 | 0.05 | 0.05 | 0.05 | 0.05 | 1K | +12.32% |
| 2026-05-20 | 0.05 | 0.05 | 0.04 | 0.04 | 56 | -18.96% |
| 2026-05-19 | 0.04 | 0.05 | 0.04 | 0.05 | 5K | -6.36% |
| 2026-05-18 | 0.05 | 0.05 | 0.04 | 0.05 | 22K | -7.12% |
| 2026-05-15 | 0.05 | 0.06 | 0.05 | 0.06 | 205 | +16.60% |
| 2026-05-14 | 0.05 | 0.06 | 0.05 | 0.05 | 89K | +9.78% |
| 2026-05-13 | 0.05 | 0.05 | 0.04 | 0.04 | 55K | +25.00% |
| 2026-05-12 | 0.04 | 0.04 | 0.04 | 0.04 | 1K | +1.69% |
| 2026-05-11 | 0.02 | 0.05 | 0.02 | 0.04 | 96K | +101.14% |
| 2026-05-08 | 0.02 | 0.02 | 0.02 | 0.02 | 1K | 0.00% |
| 2026-05-07 | 0.02 | 0.02 | 0.02 | 0.02 | 13K | -26.36% |
| 2026-05-06 | 0.02 | 0.02 | 0.02 | 0.02 | 14K | +18.91% |
| 2026-05-05 | 0.02 | 0.03 | 0.02 | 0.02 | 5K | -3.37% |
| 2026-05-04 | 0.02 | 0.02 | 0.02 | 0.02 | 26K | +2.97% |
| 2026-05-01 | 0.02 | 0.03 | 0.02 | 0.02 | 2 | +4.66% |
| 2026-04-30 | 0.03 | 0.03 | 0.02 | 0.02 | 10K | -44.54% |
| 2026-04-29 | 0.04 | 0.04 | 0.03 | 0.03 | 40K | -10.77% |
| 2026-04-28 | 0.03 | 0.04 | 0.03 | 0.04 | 96K | +41.30% |
| 2026-04-27 | 0.02 | 0.03 | 0.02 | 0.03 | 39K | +90.34% |
| 2026-04-24 | 0.01 | 0.02 | 0.01 | 0.01 | 622 | 0.00% |
| 2026-04-23 | 0.01 | 0.01 | 0.01 | 0.01 | 101 | +2.84% |
| 2026-04-22 | 0.01 | 0.01 | 0.01 | 0.01 | 138 | 0.00% |
| 2026-04-21 | 0.01 | 0.01 | 0.01 | 0.01 | 185 | +0.71% |
| 2026-04-20 | 0.02 | 0.02 | 0.01 | 0.01 | 33K | -26.32% |
| 2026-04-17 | 0.02 | 0.02 | 0.01 | 0.02 | 107K | +3.83% |
| 2026-04-16 | 0.02 | 0.02 | 0.02 | 0.02 | 533 | -2.14% |
| 2026-04-15 | 0.02 | 0.02 | 0.02 | 0.02 | 60 | +16.88% |
| 2026-04-14 | 0.02 | 0.02 | 0.02 | 0.02 | 521 | -21.57% |
| 2026-04-13 | 0.02 | 0.02 | 0.02 | 0.02 | 656 | 0.00% |
| 2026-04-10 | 0.02 | 0.02 | 0.02 | 0.02 | 602 | 0.00% |
| 2026-04-09 | 0.02 | 0.02 | 0.02 | 0.02 | 100 | +27.50% |
| 2026-04-08 | 0.02 | 0.02 | 0.02 | 0.02 | 30 | -11.11% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KAVL — Frequently Asked Questions
Quick answers to the most common questions about buying KAVL stock.
How has KAVL stock performed recently?
KAVL declined -93.2% over the past year, below its 5-year annualized CAGR of -83.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KAVL's all-time high price?
Kaival Brands Innovations Group, Inc. reached $920.17 on 2021-02-09. The 52-week high is $1.16. Current 1-year return of -93.2% places the stock further from historical peaks.
Where can I download KAVL historical price data?
This page provides KAVL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.