La bourse est fermée

Kaival Brands Innovations Group, Inc. (KAVL)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,2300-0,0200 (-1,60 %)
À la clôture : 04:00PM EDT
1,2301 +0,00 (+0,01 %)
Échanges après Bourse : 06:09PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20241,37001,45001,03001,23001,2300200 300
30 mai 20241,52001,57401,23001,25001,2500205 900
29 mai 20241,68001,69001,56001,58001,580071 500
28 mai 20241,67001,75001,58001,66001,660087 700
24 mai 20241,71001,84501,71001,73001,730051 800
23 mai 20241,88002,01101,70001,78001,780066 300
22 mai 20242,24002,30001,88001,96001,9600134 500
21 mai 20242,39002,49002,31002,33502,335035 300
20 mai 20243,06003,16002,40002,41002,4100101 200
17 mai 20243,15003,28102,84203,12003,120080 800
16 mai 20243,21003,40203,00003,15003,150053 000
15 mai 20243,17003,28003,08003,21003,210026 900
14 mai 20243,56003,58803,15003,26003,260045 300
13 mai 20243,72003,80003,52903,61003,610016 400
10 mai 20243,69003,85003,62003,72003,720013 100
09 mai 20243,58003,78003,56003,73003,730031 800
08 mai 20243,69003,75103,51203,54003,540021 500
07 mai 20244,00004,20503,75403,76003,760084 800
06 mai 20244,72004,72004,05004,10004,1000124 900
03 mai 20244,77004,93004,61004,74004,740043 700
02 mai 20244,17005,03504,17004,77004,7700128 300
01 mai 20243,95005,21003,71004,62004,6200513 400
30 avr. 20243,56004,64003,55004,45004,4500947 600
29 avr. 20243,96004,19803,64003,70003,7000137 200
26 avr. 20243,58004,12003,47004,04004,0400186 200
25 avr. 20243,45003,75003,40003,58003,5800169 100
24 avr. 20243,56003,77903,44003,50003,5000224 100
23 avr. 20243,46003,93003,40803,64003,6400276 500
22 avr. 20243,52003,88003,35003,46003,4600271 000
19 avr. 20243,80004,39003,45003,73003,7300707 800
18 avr. 20243,40003,80003,21003,46003,4600347 800
17 avr. 20244,18004,65003,25003,40003,4000750 600
16 avr. 20245,78006,14004,12104,26004,26002 170 100
15 avr. 20242,77009,69002,65206,30006,300044 341 000
12 avr. 20243,17003,17002,45002,67002,6700154 900
11 avr. 20242,83003,06002,52002,95002,9500368 600
10 avr. 20242,41002,70002,39002,65002,6500126 700
09 avr. 20242,57002,70002,31402,48002,480065 700
08 avr. 20242,64002,75002,55002,61002,610070 100
05 avr. 20242,70002,99002,66002,71002,710075 900
04 avr. 20243,35003,50002,65002,78002,7800194 200
03 avr. 20243,26003,73603,00003,38003,3800359 700
02 avr. 20242,89003,26002,80003,16003,1600147 000
01 avr. 20242,96003,49002,73003,02003,0200373 800
28 mars 20242,78003,09002,75002,90002,9000167 600
27 mars 20242,83003,11002,68002,81002,8100332 900
26 mars 20243,10003,37002,64003,25003,25001 186 800
25 mars 20242,83003,05002,60002,98002,9800501 400
22 mars 20242,81003,04002,45002,94002,94001 605 800
21 mars 20242,23003,89002,22002,91002,910097 516 100
20 mars 20241,58001,58001,11101,33001,330072 700
19 mars 20241,65001,68001,41001,50001,500050 500
18 mars 20242,16602,16601,65001,70001,700067 200
15 mars 20242,10002,35002,04002,05002,050038 900
14 mars 20242,14002,20002,05002,10002,100014 700
13 mars 20242,15002,45001,99802,15002,1500116 300
12 mars 20242,08002,12002,04002,05002,05007 500
11 mars 20242,15002,15002,05002,13002,13002 200
08 mars 20242,22002,22002,04502,15002,150014 900
07 mars 20241,91002,34001,91002,25002,250060 600
06 mars 20241,85001,96501,85001,95001,95008 500
05 mars 20241,95002,01001,86001,86001,86006 200
04 mars 20241,99002,07501,92801,98001,98009 600
01 mars 20241,84002,14901,76002,04002,040044 500
29 févr. 20241,80601,90001,68501,89001,890061 200
28 févr. 20241,90001,90001,72101,85001,850032 900
27 févr. 20241,91001,94601,84401,85001,850012 300
26 févr. 20242,05002,20801,82001,97001,970041 100
23 févr. 20242,09002,40002,07002,10002,100048 400
22 févr. 20242,25002,25002,15002,21002,210011 000
21 févr. 20242,12002,30002,12002,18502,18509 200
20 févr. 20242,38002,38002,12002,29002,290071 900
16 févr. 20242,51002,51002,34002,41502,415024 800
15 févr. 20242,68002,74902,50802,61002,610021 300
14 févr. 20242,72002,95402,60002,67002,670020 600
13 févr. 20242,67002,93202,67002,79002,790034 200
12 févr. 20242,67002,92902,60002,72002,720082 900
09 févr. 20242,75002,98002,56002,74002,7400104 600
08 févr. 20242,69002,88002,61502,70002,700029 000
07 févr. 20242,53002,85002,53002,73002,730083 000
06 févr. 20242,65002,91002,50002,53002,530036 800
05 févr. 20242,61002,90002,55002,68002,680072 300
02 févr. 20242,86002,95002,77502,77502,775010 400
01 févr. 20242,98003,24002,82003,02003,020053 900
31 janv. 20243,05903,64003,05003,10403,1040124 500
30 janv. 20242,56003,39502,55003,27003,2700126 700
29 janv. 20242,55002,90002,30002,80902,809072 000
26 janv. 20242,80003,00002,60002,63002,630076 600
25 janv. 20243,05003,05002,50002,67002,6700103 500
25 janv. 20241:21 Fractionnement d'actions
24 janv. 20242,87703,21302,70903,17103,171037 962
23 janv. 20242,94002,98202,52002,83502,835032 448
22 janv. 20243,78003,88502,96103,02403,024034 152
19 janv. 20243,88503,94803,78003,92703,9270862
18 janv. 20243,78004,51503,78003,84303,84304 905
17 janv. 20243,88504,15803,78004,13704,13704 638
16 janv. 20244,09504,51503,88503,94803,94805 600
12 janv. 20243,99004,32603,99004,07404,07402 724
11 janv. 20244,34704,34704,01104,05304,05304 081
10 janv. 20244,20004,41004,09504,20004,20002 233
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...