Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KAVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.04 | 0.46 | 12.85% | 3.58 | 4.12 | 3.47 | 185,060 |
| Apr 25 2024 | 3.58 | 0.08 | 2.29% | 3.45 | 3.75 | 3.4001 | 167,161 |
| Apr 24 2024 | 3.50 | -0.14 | -3.85% | 3.62 | 3.7788 | 3.4401 | 224,123 |
| Apr 23 2024 | 3.64 | 0.18 | 5.20% | 3.46 | 3.9299 | 3.4078 | 276,485 |
| Apr 22 2024 | 3.46 | -0.27 | -7.24% | 3.52 | 3.8798 | 3.35 | 270,445 |
| Apr 19 2024 | 3.73 | 0.27 | 7.80% | 3.46 | 4.39 | 3.45 | 712,039 |
| Apr 18 2024 | 3.46 | 0.06 | 1.76% | 3.40 | 3.80 | 3.21 | 344,940 |
| Apr 17 2024 | 3.40 | -0.86 | -20.19% | 4.18 | 4.65 | 3.25 | 740,699 |
| Apr 16 2024 | 4.26 | -2.04 | -32.38% | 5.78 | 6.14 | 4.1206 | 2,162,659 |
| Apr 15 2024 | 6.30 | 3.63 | 135.96% | 2.77 | 9.69 | 2.652 | 44,244,063 |
| Apr 12 2024 | 2.67 | -0.28 | -9.49% | 3.17 | 3.17 | 2.45 | 155,667 |
| Apr 11 2024 | 2.95 | 0.30 | 11.32% | 2.83 | 3.06 | 2.52 | 363,094 |
| Apr 10 2024 | 2.65 | 0.17 | 6.85% | 2.41 | 2.70 | 2.39 | 126,434 |
| Apr 09 2024 | 2.48 | -0.13 | -4.98% | 2.57 | 2.70 | 2.314 | 65,718 |
| Apr 08 2024 | 2.61 | -0.10 | -3.69% | 2.64 | 2.7499 | 2.55 | 67,733 |
| Apr 05 2024 | 2.71 | -0.07 | -2.52% | 2.70 | 2.99 | 2.6601 | 75,925 |
| Apr 04 2024 | 2.78 | -0.60 | -17.75% | 3.35 | 3.50 | 2.65 | 193,458 |
| Apr 03 2024 | 3.38 | 0.22 | 6.96% | 3.26 | 3.7361 | 3.00 | 358,008 |
| Apr 02 2024 | 3.16 | 0.14 | 4.64% | 2.89 | 3.26 | 2.80 | 146,488 |
| Apr 01 2024 | 3.02 | 0.12 | 4.14% | 2.96 | 3.49 | 2.73 | 373,769 |
| Mar 28 2024 | 2.90 | 0.09 | 3.20% | 2.78 | 3.09 | 2.75 | 167,663 |
| Mar 27 2024 | 2.81 | -0.44 | -13.54% | 2.83 | 3.1099 | 2.68 | 331,802 |
| Mar 26 2024 | 3.25 | 0.27 | 9.06% | 3.10 | 3.3699 | 2.64 | 1,181,356 |
| Mar 25 2024 | 2.98 | 0.04 | 1.36% | 2.83 | 3.05 | 2.60 | 497,805 |
| Mar 22 2024 | 2.94 | 0.03 | 1.03% | 2.81 | 3.04 | 2.45 | 1,613,158 |
| Mar 21 2024 | 2.91 | 1.58 | 118.80% | 2.23 | 3.89 | 2.22 | 97,441,365 |
| Mar 20 2024 | 1.33 | -0.17 | -11.33% | 1.58 | 1.58 | 1.1105 | 55,684 |
| Mar 19 2024 | 1.50 | -0.20 | -11.76% | 1.65 | 1.68 | 1.41 | 50,476 |
| Mar 18 2024 | 1.70 | -0.35 | -17.07% | 2.10 | 2.1661 | 1.65 | 67,161 |
| Mar 15 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.35 | 2.04 | 38,888 |
| Mar 14 2024 | 2.10 | -0.05 | -2.33% | 2.09 | 2.20 | 2.05 | 14,672 |
| Mar 13 2024 | 2.15 | 0.10 | 4.88% | 2.06 | 2.45 | 1.9976 | 116,277 |
| Mar 12 2024 | 2.05 | -0.08 | -3.76% | 2.07 | 2.1199 | 2.04 | 7,564 |
| Mar 11 2024 | 2.13 | -0.02 | -0.93% | 2.15 | 2.15 | 2.05 | 2,228 |
| Mar 08 2024 | 2.15 | -0.10 | -4.44% | 2.22 | 2.22 | 2.045 | 15,020 |
| Mar 07 2024 | 2.2499 | 0.30 | 15.38% | 1.91 | 2.34 | 1.91 | 60,564 |
| Mar 06 2024 | 1.95 | 0.09 | 4.84% | 1.94 | 1.965 | 1.85 | 8,332 |
| Mar 05 2024 | 1.86 | -0.12 | -6.06% | 1.95 | 2.01 | 1.86 | 6,227 |
| Mar 04 2024 | 1.98 | -0.06 | -2.94% | 1.99 | 2.075 | 1.9283 | 9,578 |
| Mar 01 2024 | 2.04 | 0.15 | 7.94% | 1.88 | 2.1487 | 1.76 | 44,540 |
| Feb 29 2024 | 1.89 | 0.04 | 2.16% | 1.81 | 1.90 | 1.685 | 61,157 |
| Feb 28 2024 | 1.85 | 0.00 | 0.00% | 1.82 | 1.90 | 1.7214 | 32,877 |
| Feb 27 2024 | 1.85 | -0.12 | -6.09% | 1.91 | 1.9462 | 1.8436 | 12,339 |
| Feb 26 2024 | 1.97 | -0.13 | -6.19% | 2.05 | 2.2079 | 1.82 | 41,129 |
| Feb 23 2024 | 2.10 | -0.11 | -4.98% | 2.09 | 2.40 | 2.07 | 48,434 |
| Feb 22 2024 | 2.21 | 0.03 | 1.15% | 2.15 | 2.25 | 2.15 | 11,025 |
| Feb 21 2024 | 2.1849 | -0.11 | -4.59% | 2.22 | 2.2999 | 2.12 | 9,171 |
| Feb 20 2024 | 2.29 | -0.13 | -5.18% | 2.38 | 2.38 | 2.12 | 71,856 |
| Feb 16 2024 | 2.415 | -0.20 | -7.47% | 2.55 | 2.55 | 2.34 | 24,811 |
| Feb 15 2024 | 2.61 | -0.06 | -2.25% | 2.67 | 2.7486 | 2.5077 | 21,253 |
| Feb 14 2024 | 2.67 | -0.12 | -4.30% | 2.72 | 3.00 | 2.60 | 20,647 |
| Feb 13 2024 | 2.79 | 0.07 | 2.57% | 2.67 | 2.932 | 2.67 | 33,893 |
| Feb 12 2024 | 2.72 | -0.02 | -0.73% | 2.67 | 2.9285 | 2.60 | 83,059 |
| Feb 09 2024 | 2.74 | 0.04 | 1.48% | 2.75 | 2.9799 | 2.56 | 104,630 |
| Feb 08 2024 | 2.70 | -0.03 | -1.10% | 2.69 | 2.88 | 2.615 | 29,016 |
| Feb 07 2024 | 2.73 | 0.20 | 7.90% | 2.53 | 2.8501 | 2.53 | 80,667 |
| Feb 06 2024 | 2.5301 | -0.15 | -5.59% | 2.65 | 2.91 | 2.50 | 36,869 |
| Feb 05 2024 | 2.68 | -0.10 | -3.42% | 2.61 | 2.8999 | 2.55 | 72,337 |
| Feb 02 2024 | 2.775 | -0.25 | -8.11% | 3.02 | 3.02 | 2.775 | 10,518 |
| Feb 01 2024 | 3.02 | -0.08 | -2.71% | 3.02 | 3.24 | 2.82 | 53,909 |
| Jan 31 2024 | 3.1042 | -0.17 | -5.07% | 3.18 | 3.64 | 3.0501 | 122,904 |
| Jan 30 2024 | 3.27 | 0.46 | 16.41% | 2.56 | 3.395 | 2.55 | 126,715 |
| Jan 29 2024 | 2.809 | 0.18 | 6.81% | 2.55 | 2.90 | 2.3001 | 72,031 |
