Kaival Brands Innovations Group, Inc. (KAVL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +28.0%
- 3M
- +48.5%
- YTD
- +2.4%
- 1Y
- -94.5%
- 3Y
- -84.8%
- 5Y
- -74.6%
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 October 3, 2026, Kaival Brands Innovations Group, Inc. (KAVL) trades at $0.03, representing a -94.5% return over the past year. The stock has delivered a -99.9% total return over five years (-74.6% 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 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers XXII (-99.8% 1Y), TPVG (-15.2% 1Y), and GNLN (-91.6% 1Y), KAVL has underperformed the peer group average. Compare KAVL vs XXII →
KAVL Historical Price Data · from 2021
Rows 1–50 of 1,436| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 0.03 | 0.03 | 0.03 | 0.03 | 5K | 0.00% |
| 2026-10-01 | 0.03 | 0.04 | 0.03 | 0.03 | 3K | -23.85% |
| 2026-09-30 | 0.02 | 0.04 | 0.02 | 0.04 | 22K | +63.87% |
| 2026-09-29 | 0.03 | 0.04 | 0.02 | 0.02 | 215K | -10.86% |
| 2026-09-28 | 0.03 | 0.03 | 0.03 | 0.03 | 7K | +11.25% |
| 2026-09-24 | 0.02 | 0.02 | 0.02 | 0.02 | 6K | +2.13% |
| 2026-09-23 | 0.02 | 0.02 | 0.02 | 0.02 | 6K | -11.32% |
| 2026-09-22 | 0.02 | 0.03 | 0.02 | 0.03 | 600 | -11.67% |
| 2026-09-21 | 0.03 | 0.03 | 0.03 | 0.03 | 8K | +29.31% |
| 2026-09-18 | 0.02 | 0.02 | 0.02 | 0.02 | 5K | +2.65% |
| 2026-09-17 | 0.02 | 0.02 | 0.02 | 0.02 | 4K | -24.67% |
| 2026-09-16 | 0.02 | 0.03 | 0.02 | 0.03 | 4K | 0.00% |
| 2026-09-15 | 0.02 | 0.03 | 0.02 | 0.03 | 3K | +35.75% |
| 2026-09-11 | 0.02 | 0.02 | 0.02 | 0.02 | 1K | -7.92% |
| 2026-09-10 | 0.03 | 0.03 | 0.02 | 0.02 | 14K | -4.00% |
| 2026-09-09 | 0.03 | 0.03 | 0.03 | 0.03 | 16 | +1.63% |
| 2026-09-08 | 0.02 | 0.02 | 0.02 | 0.02 | 900 | +6.03% |
| 2026-09-04 | 0.02 | 0.02 | 0.02 | 0.02 | 201 | +0.87% |
| 2026-09-03 | 0.02 | 0.02 | 0.02 | 0.02 | 3 | -0.86% |
| 2026-09-02 | 0.02 | 0.02 | 0.02 | 0.02 | 1K | -26.58% |
| 2026-09-01 | 0.03 | 0.04 | 0.03 | 0.03 | 2K | -3.07% |
| 2026-08-31 | 0.03 | 0.03 | 0.03 | 0.03 | 24K | +2.19% |
| 2026-08-28 | 0.03 | 0.04 | 0.03 | 0.03 | 60K | +40.53% |
| 2026-08-27 | 0.03 | 0.03 | 0.02 | 0.02 | 32K | +2.71% |
| 2026-08-26 | 0.02 | 0.02 | 0.02 | 0.02 | 4K | -15.33% |
| 2026-08-24 | 0.03 | 0.03 | 0.02 | 0.03 | 740 | +14.98% |
| 2026-08-21 | 0.02 | 0.02 | 0.02 | 0.02 | 300 | -6.58% |
| 2026-08-20 | 0.02 | 0.02 | 0.02 | 0.02 | 16K | -1.62% |
| 2026-08-19 | 0.02 | 0.02 | 0.02 | 0.02 | 700 | +10.27% |
| 2026-08-18 | 0.02 | 0.02 | 0.02 | 0.02 | 538 | -1.32% |
| 2026-08-17 | 0.03 | 0.03 | 0.02 | 0.02 | 28K | -16.85% |
| 2026-08-14 | 0.03 | 0.03 | 0.03 | 0.03 | 30K | -15.74% |
| 2026-08-13 | 0.03 | 0.03 | 0.03 | 0.03 | 3K | +8.00% |
| 2026-08-12 | 0.03 | 0.03 | 0.03 | 0.03 | 6K | -3.85% |
| 2026-08-11 | 0.03 | 0.03 | 0.03 | 0.03 | 6K | +4.00% |
| 2026-08-10 | 0.03 | 0.03 | 0.02 | 0.03 | 32K | +3.45% |
| 2026-08-07 | 0.03 | 0.03 | 0.03 | 0.03 | 10 | +0.69% |
| 2026-08-06 | 0.02 | 0.03 | 0.02 | 0.03 | 734 | -3.03% |
| 2026-08-05 | 0.03 | 0.03 | 0.03 | 0.03 | 52K | +2.77% |
| 2026-08-04 | 0.02 | 0.03 | 0.02 | 0.03 | 56K | +34.42% |
| 2026-08-03 | 0.02 | 0.03 | 0.02 | 0.02 | 5K | -14.34% |
| 2026-07-31 | 0.03 | 0.03 | 0.03 | 0.03 | 400 | -0.40% |
| 2026-07-30 | 0.03 | 0.03 | 0.03 | 0.03 | 1K | +21.15% |
| 2026-07-29 | 0.03 | 0.03 | 0.02 | 0.02 | 1K | +0.48% |
| 2026-07-28 | 0.02 | 0.02 | 0.02 | 0.02 | 213 | 0.00% |
| 2026-07-27 | 0.02 | 0.02 | 0.02 | 0.02 | 4K | -7.59% |
| 2026-07-24 | 0.02 | 0.02 | 0.02 | 0.02 | 2K | -17.95% |
| 2026-07-23 | 0.03 | 0.03 | 0.03 | 0.03 | 300 | +32.52% |
| 2026-07-22 | 0.03 | 0.03 | 0.02 | 0.02 | 25K | -29.93% |
| 2026-07-21 | 0.03 | 0.03 | 0.03 | 0.03 | 7K | -2.00% |
KAVL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -94.5% over the past year, below its 5-year annualized CAGR of -74.6%. 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 $0.66. Current 1-year return of -94.5% 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.