American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

KAIVAL BRANDS INNVTNS GRP

KAVL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

KAVL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of KAVL by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
KAVL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
KAVL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
KAVL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in KAVL holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by KAVL's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for KAVL

Quiver Logo

No former government officials on record as having lobbied for KAVL

Revolving Door Dashboard
Corporate Lobbying

KAVL Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

KAVL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
KAVL Income Statement
KAVL Balance Sheet
KAVL Cash Flow
U.S. Patents

New KAVL patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to KAVL from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
KAVL News

Recent insights relating to KAVL

CNBC Recommendations

Recent picks made for KAVL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in KAVL

KAVL Analyst Ratings

KAVL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
KAVL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $KAVL stock a Buy, Sell, or Hold?

  • What is the price target for $KAVL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

KAVL Top Shareholders
Shareholder
Shares Held
KAVL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $KAVL stock?

  • Who owns the most shares of $KAVL stock?

  • What funds own $KAVL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

KAVL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view KAVL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About KAVL

KAIVAL BRANDS INNVTNS GRP

KAIVAL BRANDS INNVTNS GRP (KAVL) Historical Stock Prices

KAIVAL BRANDS INNVTNS GRP (KAVL) closed at $0.0235 on September 23, 2026. Over the past year its adjusted close ranged from $0.0140 to $0.6301. Daily prices go back to July 15, 2019, 1,709 trading days in all.

  • 1 month-9.96%
  • 3 months-18.12%
  • Year to date-26.56%
  • 1 year-95.33%
  • 3 years-99.77%
  • 5 years-99.94%
  • Max-97.64%
See every congressional and insider trade on the KAVL price chart

Quiver Premium charts KAVL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.0235 0.0235 0.0235 0.0235 0.0235 5,751
Sep 22, 2026 0.0230 0.0265 0.0230 0.0231 0.0231 5,317
Sep 21, 2026 0.0260 0.0300 0.0250 0.0300 0.0300 14,288
Sep 18, 2026 0.0230 0.0232 0.0230 0.0230 0.0230 4,897
Sep 17, 2026 0.0226 0.0263 0.0226 0.0230 0.0230 5,536
Sep 16, 2026 0.0222 0.0300 0.0222 0.0300 0.0300 3,625
Sep 15, 2026 0.0261 0.0300 0.0261 0.0300 0.0300 15,672
Sep 11, 2026 0.0221 0.0276 0.0221 0.0230 0.0230 1,153
Sep 10, 2026 0.0251 0.0258 0.0240 0.0240 0.0240 21,525
Sep 9, 2026 0.0312 0.0398 0.0226 0.0398 0.0398 52
Sep 8, 2026 0.0231 0.0312 0.0221 0.0230 0.0230 893
Sep 4, 2026 0.0221 0.0345 0.0221 0.0345 0.0345 201
Sep 3, 2026 0.0221 0.0278 0.0221 0.0278 0.0278 47
Sep 2, 2026 0.0232 0.0312 0.0226 0.0283 0.0283 1,032
Sep 1, 2026 0.0316 0.0358 0.0233 0.0242 0.0242 1,981
Aug 31, 2026 0.0300 0.0326 0.0227 0.0227 0.0227 34,003
Aug 28, 2026 0.0250 0.0450 0.0250 0.0319 0.0319 174,663
Aug 27, 2026 0.0261 0.0324 0.0227 0.0227 0.0227 63,876
Aug 26, 2026 0.0221 0.0250 0.0221 0.0227 0.0227 4,359
Aug 25, 2026 0.0270 0.0273 0.0270 0.0273 0.0273 651
Aug 24, 2026 0.0221 0.0283 0.0221 0.0261 0.0261 925
Aug 21, 2026 0.0256 0.0256 0.0226 0.0226 0.0226 298
Aug 20, 2026 0.0221 0.0257 0.0221 0.0243 0.0243 16,414
Aug 19, 2026 0.0221 0.0275 0.0221 0.0250 0.0250 665
Aug 18, 2026 0.0224 0.0247 0.0224 0.0247 0.0247 538
Aug 17, 2026 0.0221 0.0269 0.0221 0.0227 0.0227 27,627
Aug 14, 2026 0.0300 0.0307 0.0273 0.0273 0.0273 30,404
Aug 13, 2026 0.0300 0.0324 0.0300 0.0324 0.0324 715
Aug 12, 2026 0.0330 0.0330 0.0300 0.0300 0.0300 6,321
Aug 11, 2026 0.0311 0.0348 0.0311 0.0312 0.0312 5,855
Aug 10, 2026 0.0288 0.0300 0.0223 0.0300 0.0300 31,483
Aug 7, 2026 0.0226 0.0262 0.0226 0.0262 0.0262 55
Aug 6, 2026 0.0220 0.0288 0.0220 0.0288 0.0288 734
Aug 5, 2026 0.0247 0.0297 0.0223 0.0223 0.0223 52,014
Aug 4, 2026 0.0215 0.0297 0.0215 0.0289 0.0289 55,908
Aug 3, 2026 0.0261 0.0261 0.0210 0.0215 0.0215 5,159
Jul 31, 2026 0.0295 0.0295 0.0207 0.0248 0.0248 378
Jul 30, 2026 0.0207 0.0251 0.0207 0.0251 0.0251 984
Jul 29, 2026 0.0207 0.0252 0.0207 0.0229 0.0229 923
Jul 28, 2026 0.0231 0.0231 0.0207 0.0208 0.0208 213
Jul 27, 2026 0.0240 0.0250 0.0207 0.0207 0.0207 3,817
Jul 24, 2026 0.0207 0.0223 0.0207 0.0207 0.0207 1,931
Jul 23, 2026 0.0272 0.0272 0.0206 0.0206 0.0206 279
Jul 22, 2026 0.0201 0.0266 0.0201 0.0251 0.0251 25,338
Jul 21, 2026 0.0311 0.0314 0.0251 0.0294 0.0294 6,471
Jul 20, 2026 0.0250 0.0322 0.0250 0.0322 0.0322 30
Jul 17, 2026 0.0300 0.0320 0.0300 0.0300 0.0300 22,394
Jul 16, 2026 0.0278 0.0336 0.0278 0.0322 0.0322 710
Jul 15, 2026 0.0290 0.0320 0.0191 0.0320 0.0320 99,429
Jul 14, 2026 0.0280 0.0310 0.0192 0.0192 0.0192 129,438
Jul 13, 2026 0.0205 0.0311 0.0205 0.0310 0.0310 137,482
Jul 10, 2026 0.0202 0.0344 0.0202 0.0205 0.0205 4,020
Jul 9, 2026 0.0191 0.0290 0.0191 0.0221 0.0221 978
Jul 8, 2026 0.0191 0.0350 0.0191 0.0349 0.0349 5,670
Jul 7, 2026 0.0333 0.0333 0.0200 0.0200 0.0200 34,919
Jul 6, 2026 0.0191 0.0300 0.0191 0.0200 0.0200 35,552
Jul 2, 2026 0.0200 0.0448 0.0190 0.0190 0.0190 5,768
Jul 1, 2026 0.0470 0.0470 0.0180 0.0185 0.0185 20,319
Jun 30, 2026 0.0202 0.0400 0.0170 0.0180 0.0180 275,240
Jun 29, 2026 0.0230 0.0450 0.0200 0.0200 0.0200 118,588
Jun 26, 2026 0.0301 0.0671 0.0257 0.0270 0.0270 11,170
Jun 25, 2026 0.0287 0.0419 0.0257 0.0257 0.0257 350
Jun 24, 2026 0.0985 0.0985 0.0287 0.0287 0.0287 2,086
Jun 23, 2026 0.0321 0.0432 0.0298 0.0317 0.0317 50,289
Jun 22, 2026 0.0321 0.0986 0.0321 0.0520 0.0520 610
Jun 18, 2026 0.0359 0.0521 0.0326 0.0521 0.0521 19,829
Jun 17, 2026 0.0358 0.0510 0.0358 0.0431 0.0431 29,574
Jun 16, 2026 0.0399 0.0483 0.0358 0.0456 0.0456 290,377
Jun 15, 2026 0.0445 0.0473 0.0399 0.0420 0.0420 11,448
Jun 12, 2026 0.0660 0.0660 0.0445 0.0527 0.0527 4,437
Jun 11, 2026 0.0445 0.0602 0.0445 0.0602 0.0602 3,238
Jun 10, 2026 0.0498 0.0537 0.0445 0.0445 0.0445 6,517
Jun 9, 2026 0.0542 0.0660 0.0498 0.0579 0.0579 2,005
Jun 8, 2026 0.0555 0.0587 0.0531 0.0531 0.0531 26,229
Jun 5, 2026 0.0560 0.0625 0.0555 0.0608 0.0608 1,831
Jun 4, 2026 0.0561 0.0650 0.0555 0.0555 0.0555 13,694
Jun 3, 2026 0.0600 0.0705 0.0330 0.0567 0.0567 271,327
Jun 2, 2026 0.0640 0.0800 0.0526 0.0601 0.0601 328,916
Jun 1, 2026 0.0396 0.0598 0.0300 0.0385 0.0385 33,146
May 29, 2026 0.0288 0.0499 0.0283 0.0385 0.0385 18,004
May 28, 2026 0.0369 0.0500 0.0366 0.0500 0.0500 57,730
May 27, 2026 0.0400 0.0581 0.0366 0.0401 0.0401 30,017
May 26, 2026 0.0452 0.0640 0.0417 0.0452 0.0452 29,946
May 22, 2026 0.0495 0.0640 0.0415 0.0546 0.0546 61,105
May 21, 2026 0.0406 0.0525 0.0406 0.0412 0.0412 2,055
May 20, 2026 0.0400 0.0640 0.0400 0.0406 0.0406 3,601
May 19, 2026 0.0400 0.0640 0.0400 0.0403 0.0403 12,011
May 18, 2026 0.0500 0.0600 0.0450 0.0535 0.0535 25,539
May 15, 2026 0.0484 0.0600 0.0452 0.0576 0.0576 31,561
May 14, 2026 0.0549 0.0600 0.0310 0.0525 0.0525 89,562
May 13, 2026 0.0305 0.0549 0.0305 0.0490 0.0490 137,910
May 12, 2026 0.0302 0.0450 0.0302 0.0377 0.0377 16,221
May 11, 2026 0.0180 0.0499 0.0180 0.0354 0.0354 183,921
May 8, 2026 0.0176 0.0247 0.0176 0.0176 0.0176 1,354
May 7, 2026 0.0200 0.0259 0.0176 0.0190 0.0190 13,293
May 6, 2026 0.0176 0.0240 0.0176 0.0201 0.0201 26,384
May 5, 2026 0.0249 0.0298 0.0180 0.0186 0.0186 55,405
May 4, 2026 0.0202 0.0319 0.0172 0.0249 0.0249 56,271
May 1, 2026 0.0193 0.0270 0.0193 0.0202 0.0202 1,309
Apr 30, 2026 0.0312 0.0373 0.0191 0.0308 0.0308 73,340
Apr 29, 2026 0.0350 0.0490 0.0310 0.0312 0.0312 74,732
Apr 28, 2026 0.0255 0.0500 0.0220 0.0330 0.0330 179,044
Apr 27, 2026 0.0169 0.0290 0.0169 0.0281 0.0281 189,797
Apr 24, 2026 0.0145 0.0196 0.0145 0.0145 0.0145 11,612
Apr 23, 2026 0.0145 0.0196 0.0145 0.0145 0.0145 808
Apr 22, 2026 0.0141 0.0244 0.0141 0.0150 0.0150 604
Apr 21, 2026 0.0194 0.0194 0.0141 0.0141 0.0141 353
Apr 20, 2026 0.0135 0.0194 0.0135 0.0140 0.0140 101,674
Apr 17, 2026 0.0160 0.0249 0.0132 0.0190 0.0190 169,450
Apr 16, 2026 0.0182 0.0222 0.0160 0.0180 0.0180 4,993
Apr 15, 2026 0.0186 0.0204 0.0160 0.0187 0.0187 1,563
Apr 14, 2026 0.0160 0.0204 0.0160 0.0160 0.0160 696
Apr 13, 2026 0.0160 0.0204 0.0160 0.0204 0.0204 656
Apr 10, 2026 0.0200 0.0205 0.0160 0.0204 0.0204 902
Apr 9, 2026 0.0160 0.0204 0.0160 0.0204 0.0204 900
Apr 8, 2026 0.0160 0.0244 0.0160 0.0160 0.0160 3,253
Apr 7, 2026 0.0160 0.0248 0.0150 0.0160 0.0160 40,191
Apr 6, 2026 0.0160 0.0177 0.0160 0.0177 0.0177 4,267
Apr 2, 2026 0.0160 0.0204 0.0160 0.0180 0.0180 1,088
Apr 1, 2026 0.0250 0.0250 0.0152 0.0160 0.0160 16,928
Mar 31, 2026 0.0152 0.0200 0.0152 0.0157 0.0157 123
Mar 30, 2026 0.0155 0.0250 0.0152 0.0152 0.0152 1,019
Mar 27, 2026 0.0205 0.0250 0.0152 0.0160 0.0160 1,008
Mar 26, 2026 0.0250 0.0250 0.0160 0.0170 0.0170 2,308
Mar 25, 2026 0.0178 0.0214 0.0150 0.0160 0.0160 48,767
Mar 24, 2026 0.0260 0.0260 0.0178 0.0178 0.0178 86,533
Mar 23, 2026 0.0180 0.0225 0.0180 0.0180 0.0180 20,711
Mar 20, 2026 0.0180 0.0180 0.0178 0.0180 0.0180 110,971
Mar 19, 2026 0.0180 0.0259 0.0178 0.0178 0.0178 11,257
Mar 18, 2026 0.0178 0.0202 0.0178 0.0178 0.0178 223
Mar 17, 2026 0.0178 0.0219 0.0178 0.0178 0.0178 11,698
Mar 16, 2026 0.0178 0.0219 0.0178 0.0200 0.0200 984
Mar 13, 2026 0.0178 0.0267 0.0178 0.0181 0.0181 1,433
Mar 12, 2026 0.0171 0.0288 0.0171 0.0176 0.0176 13,081
Mar 11, 2026 0.0170 0.0230 0.0170 0.0171 0.0171 2,198
Mar 10, 2026 0.0179 0.0233 0.0170 0.0176 0.0176 6,185
Mar 9, 2026 0.0179 0.0180 0.0179 0.0179 0.0179 521
Mar 6, 2026 0.0222 0.0232 0.0179 0.0232 0.0232 15,283
Mar 5, 2026 0.0234 0.0234 0.0179 0.0233 0.0233 4,033
Mar 4, 2026 0.0203 0.0220 0.0202 0.0214 0.0214 51,275
Mar 3, 2026 0.0250 0.0251 0.0202 0.0251 0.0251 413
Mar 2, 2026 0.0250 0.0297 0.0250 0.0252 0.0252 8,881
Feb 27, 2026 0.0261 0.0280 0.0200 0.0250 0.0250 101,516
Feb 26, 2026 0.0333 0.0333 0.0231 0.0330 0.0330 397,507
Feb 25, 2026 0.0164 0.0336 0.0164 0.0322 0.0322 793,891
Feb 24, 2026 0.0164 0.0198 0.0164 0.0164 0.0164 9,063
Feb 23, 2026 0.0163 0.0198 0.0163 0.0164 0.0164 2,551
Feb 20, 2026 0.0162 0.0198 0.0162 0.0184 0.0184 1,555
Feb 19, 2026 0.0198 0.0198 0.0161 0.0162 0.0162 5,038
Feb 18, 2026 0.0170 0.0180 0.0160 0.0180 0.0180 80,984
Feb 17, 2026 0.0165 0.0199 0.0165 0.0185 0.0185 3,645
Feb 13, 2026 0.0200 0.0209 0.0165 0.0200 0.0200 16,469
Feb 12, 2026 0.0145 0.0215 0.0145 0.0207 0.0207 349,233
Feb 11, 2026 0.0192 0.0192 0.0146 0.0177 0.0177 22,327
Feb 10, 2026 0.0146 0.0210 0.0145 0.0199 0.0199 47,461
Feb 9, 2026 0.0150 0.0200 0.0147 0.0195 0.0195 62,462
Feb 6, 2026 0.0147 0.0199 0.0147 0.0150 0.0150 7,728
Feb 5, 2026 0.0170 0.0171 0.0145 0.0145 0.0145 7,546
Feb 4, 2026 0.0145 0.0210 0.0145 0.0170 0.0170 22,914
Feb 3, 2026 0.0192 0.0192 0.0170 0.0170 0.0170 13,522
Feb 2, 2026 0.0179 0.0210 0.0170 0.0170 0.0170 8,426
Jan 30, 2026 0.0170 0.0215 0.0170 0.0191 0.0191 328,575
Jan 29, 2026 0.0175 0.0218 0.0170 0.0177 0.0177 210,870
Jan 28, 2026 0.0180 0.0199 0.0175 0.0175 0.0175 77,726
Jan 27, 2026 0.0175 0.0210 0.0175 0.0175 0.0175 187,973
Jan 26, 2026 0.0215 0.0215 0.0176 0.0181 0.0181 20,782
Jan 23, 2026 0.0215 0.0249 0.0215 0.0217 0.0217 46,768
Jan 22, 2026 0.0231 0.0248 0.0215 0.0215 0.0215 18,047
Jan 21, 2026 0.0220 0.0250 0.0220 0.0230 0.0230 29,293
Jan 20, 2026 0.0215 0.0249 0.0215 0.0220 0.0220 10,828
Jan 16, 2026 0.0203 0.0269 0.0203 0.0215 0.0215 495,627
Jan 15, 2026 0.0278 0.0279 0.0170 0.0270 0.0270 887,681
Jan 14, 2026 0.0260 0.0299 0.0252 0.0299 0.0299 4,739
Jan 13, 2026 0.0280 0.0290 0.0260 0.0261 0.0261 41,236
Jan 12, 2026 0.0329 0.0357 0.0251 0.0280 0.0280 49,527
Jan 9, 2026 0.0325 0.0346 0.0215 0.0300 0.0300 849,068
Jan 8, 2026 0.0320 0.0366 0.0320 0.0336 0.0336 397,475
Jan 7, 2026 0.0366 0.0366 0.0320 0.0320 0.0320 120,019
Jan 6, 2026 0.0308 0.0347 0.0300 0.0320 0.0320 239,046
Jan 5, 2026 0.0284 0.0310 0.0260 0.0289 0.0289 407,423
Jan 2, 2026 0.0335 0.0389 0.0230 0.0289 0.0289 717,787
Dec 31, 2025 0.0350 0.0424 0.0313 0.0320 0.0320 1,013,958
Dec 30, 2025 0.0400 0.0537 0.0350 0.0350 0.0350 280,043
Dec 29, 2025 0.0469 0.0537 0.0400 0.0400 0.0400 479,183
Dec 26, 2025 0.0501 0.0880 0.0401 0.0537 0.0537 856,921
Dec 24, 2025 0.0889 0.1000 0.0350 0.0580 0.0580 5,345,635
Dec 23, 2025 0.0500 0.1149 0.0125 0.0650 0.0650 3,672,339
Dec 22, 2025 0.1503 0.1549 0.1157 0.1360 0.1360 35,303,117
Dec 19, 2025 0.1402 0.1662 0.1367 0.1550 0.1550 1,880,912
Dec 18, 2025 0.1515 0.1699 0.1360 0.1452 0.1452 2,513,028
Dec 17, 2025 0.2050 0.2300 0.1456 0.1575 0.1575 10,651,430
Dec 16, 2025 0.1470 0.1940 0.1400 0.1806 0.1806 5,762,401
Dec 15, 2025 0.1275 0.1600 0.1200 0.1595 0.1595 11,186,327
Dec 12, 2025 0.2000 0.2000 0.1200 0.1401 0.1401 58,696,898
Dec 11, 2025 0.2141 0.2500 0.1991 0.2000 0.2000 817,125
Dec 10, 2025 0.4080 0.4100 0.2429 0.2500 0.2500 1,387,621
Dec 9, 2025 0.4575 0.4787 0.3904 0.4000 0.4000 423,290
Dec 8, 2025 0.4980 0.4980 0.4501 0.4600 0.4600 163,597
Dec 5, 2025 0.4990 0.4990 0.4769 0.4951 0.4951 36,541
Dec 4, 2025 0.4715 0.5089 0.4715 0.4768 0.4768 39,502
Dec 3, 2025 0.4650 0.4970 0.4650 0.4863 0.4863 15,618
Dec 2, 2025 0.5035 0.5035 0.4708 0.4740 0.4740 5,933
Dec 1, 2025 0.4652 0.5044 0.4652 0.4800 0.4800 5,449
Nov 28, 2025 0.4620 0.5044 0.4612 0.5044 0.5044 13,637
Nov 26, 2025 0.4890 0.4970 0.4795 0.4879 0.4879 33,437
Nov 25, 2025 0.4650 0.4941 0.4650 0.4800 0.4800 16,737
Nov 24, 2025 0.4733 0.4820 0.4607 0.4650 0.4650 9,592
Nov 21, 2025 0.4615 0.4819 0.4615 0.4635 0.4635 30,475
Nov 20, 2025 0.4680 0.4970 0.4610 0.4663 0.4663 80,603
Nov 19, 2025 0.4660 0.4959 0.4660 0.4800 0.4800 39,998
Nov 18, 2025 0.4590 0.4892 0.4566 0.4755 0.4755 45,556
Nov 17, 2025 0.4734 0.4899 0.4500 0.4561 0.4561 177,031
Nov 14, 2025 0.5600 0.5780 0.4831 0.4900 0.4900 124,525
Nov 13, 2025 0.5581 0.5925 0.5300 0.5780 0.5780 141,357
Nov 12, 2025 0.5586 0.6000 0.5524 0.5714 0.5714 41,480
Nov 11, 2025 0.5200 0.5599 0.5147 0.5550 0.5550 140,168
Nov 10, 2025 0.5445 0.5699 0.5083 0.5207 0.5207 167,637
Nov 7, 2025 0.5100 0.5475 0.5100 0.5335 0.5335 22,528
Nov 6, 2025 0.5165 0.5476 0.5105 0.5234 0.5234 87,541
Nov 5, 2025 0.5190 0.5518 0.5133 0.5290 0.5290 12,255
Nov 4, 2025 0.5180 0.5347 0.5041 0.5133 0.5133 57,219
Nov 3, 2025 0.5700 0.5758 0.5185 0.5390 0.5390 132,288
Oct 31, 2025 0.5780 0.5788 0.5401 0.5758 0.5758 32,931
Oct 30, 2025 0.5510 0.5789 0.5310 0.5451 0.5451 69,316
Oct 29, 2025 0.6080 0.6080 0.5525 0.5719 0.5719 84,451
Oct 28, 2025 0.6000 0.6074 0.5632 0.5822 0.5822 57,695
Oct 27, 2025 0.6080 0.6150 0.5850 0.5961 0.5961 28,892
Oct 24, 2025 0.6300 0.6300 0.6019 0.6125 0.6125 83,867
Oct 23, 2025 0.6300 0.6498 0.6004 0.6205 0.6205 118,589
Oct 22, 2025 0.6063 0.6500 0.6003 0.6262 0.6262 119,264
Oct 21, 2025 0.6064 0.6600 0.6000 0.6251 0.6251 422,151
Oct 20, 2025 0.5900 0.6200 0.5810 0.6101 0.6101 48,916
Oct 17, 2025 0.6000 0.6238 0.5900 0.6001 0.6001 118,262
Oct 16, 2025 0.6300 0.6375 0.5725 0.5902 0.5902 113,492
Oct 15, 2025 0.6100 0.6600 0.5906 0.6273 0.6273 233,646
Oct 14, 2025 0.6301 0.6301 0.5925 0.6141 0.6141 117,115
Oct 13, 2025 0.5800 0.6480 0.5650 0.6301 0.6301 507,400
Oct 10, 2025 0.6100 0.6200 0.5700 0.5700 0.5700 293,425
Oct 9, 2025 0.5699 0.6300 0.5655 0.6127 0.6127 615,963
Oct 8, 2025 0.5616 0.6000 0.5510 0.5684 0.5684 553,758
Oct 7, 2025 0.5700 0.5970 0.5300 0.5790 0.5790 537,202
Oct 6, 2025 0.4948 0.6000 0.4873 0.5701 0.5701 1,647,141
Oct 3, 2025 0.5342 0.5589 0.5001 0.5240 0.5240 1,451,426
Oct 2, 2025 0.5709 0.6400 0.5267 0.5355 0.5355 22,641,720
Oct 1, 2025 0.5300 0.5688 0.4547 0.4940 0.4940 59,213,663
Sep 30, 2025 0.4540 0.4783 0.4030 0.4283 0.4283 1,205,573
Sep 29, 2025 0.4720 0.7100 0.4525 0.4735 0.4735 16,388,151
Sep 26, 2025 0.4700 0.4743 0.4520 0.4597 0.4597 153,226
Sep 25, 2025 0.5100 0.5100 0.4610 0.4720 0.4720 283,101
Sep 24, 2025 0.4920 0.5100 0.4760 0.4896 0.4896 105,716
Sep 23, 2025 0.5000 0.5075 0.4900 0.5037 0.5037 115,842

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
KAIVAL BRANDS INNVTNS GRP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at KAVL, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation