KAV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 1,156,391 |
Apr 25 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 1,174,565 |
Apr 24 2024 | 1.225 | -0.03 | -2.00% | 1.25 | 1.25 | 1.225 | 3,580,037 |
Apr 23 2024 | 1.25 | 0.15 | 13.64% | 1.10 | 1.45 | 1.10 | 7,031,505 |
Apr 22 2024 | 1.10 | 0.05 | 4.76% | 1.10 | 1.10 | 1.10 | 714,550 |
Apr 19 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,454,947 |
Apr 18 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 404,947 |
Apr 17 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 833,507 |
Apr 16 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.05 | 2,424,589 |
Apr 15 2024 | 1.10 | 0.08 | 7.32% | 1.10 | 1.20 | 1.10 | 9,466,330 |
Apr 12 2024 | 1.025 | 0.08 | 7.89% | 0.95 | 1.10 | 0.95 | 11,351,406 |
Apr 11 2024 | 0.95 | 0.10 | 11.76% | 0.90 | 0.95 | 0.90 | 1,272,888 |
Apr 10 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 701,803 |
Apr 09 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,085,651 |
Apr 08 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 1,398,407 |
Apr 05 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 553 |
Apr 04 2024 | 0.85 | -0.025 | -2.86% | 0.875 | 0.875 | 0.85 | 1,955,694 |
Apr 03 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 3,127,097 |
Apr 02 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 3,998,162 |
Mar 28 2024 | 0.925 | 0.075 | 8.82% | 0.85 | 0.925 | 0.85 | 3,891,381 |
Mar 27 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0.00 |
Mar 26 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 431,209 |
Mar 25 2024 | 0.85 | 0.025 | 3.03% | 0.825 | 0.85 | 0.825 | 2,077,576 |
Mar 22 2024 | 0.825 | -0.035 | -4.07% | 0.825 | 0.825 | 0.80 | 350,000 |
Mar 21 2024 | 0.86 | 0.06 | 7.50% | 0.85 | 0.86 | 0.80 | 2,345,530 |
Mar 20 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 17,500 |
Mar 19 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 700,000 |
Mar 18 2024 | 0.80 | 0.00 | 0.00% | 0.85 | 0.85 | 0.80 | 503,174 |
Mar 15 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.85 | 0.775 | 4,087,295 |
Mar 14 2024 | 0.775 | 0.025 | 3.33% | 0.75 | 0.775 | 0.75 | 1,972,659 |
Mar 13 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.775 | 0.75 | 754,491 |
Mar 12 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 805,597 |
Mar 11 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.725 | 9,395,605 |
Mar 08 2024 | 0.75 | 0.025 | 3.45% | 0.775 | 0.875 | 0.725 | 12,896,621 |
Mar 07 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 2,081,952 |
Mar 06 2024 | 0.725 | 0.025 | 3.57% | 0.70 | 0.825 | 0.70 | 8,958,034 |
Mar 05 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 737,656 |
Mar 04 2024 | 0.70 | 0.05 | 7.69% | 0.65 | 0.75 | 0.65 | 2,307,825 |
Mar 01 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 955,377 |
Feb 29 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 1,424,463 |
Feb 28 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 2,141,481 |
Feb 27 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 161,274 |
Feb 26 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 440,852 |
Feb 23 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 848,336 |
Feb 22 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 604,086 |
Feb 21 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 32,856 |
Feb 20 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 163,589 |
Feb 19 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 206,729 |
Feb 16 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
Feb 15 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 187,161 |
Feb 14 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 507,944 |
Feb 13 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 180,034 |
Feb 12 2024 | 0.65 | -0.025 | -3.70% | 0.675 | 0.675 | 0.65 | 1,286,424 |
Feb 09 2024 | 0.675 | 0.00 | 0.00% | 0.65 | 0.675 | 0.65 | 865,864 |
Feb 08 2024 | 0.675 | -0.075 | -10.00% | 0.70 | 0.75 | 0.675 | 2,329,263 |
Feb 07 2024 | 0.75 | 0.075 | 11.11% | 0.675 | 0.75 | 0.675 | 7,879,940 |
Feb 06 2024 | 0.675 | -0.025 | -3.57% | 0.70 | 0.70 | 0.675 | 306,252 |
Feb 05 2024 | 0.70 | 0.05 | 7.69% | 0.65 | 0.725 | 0.65 | 2,353,446 |
Feb 02 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 35,797 |
Feb 01 2024 | 0.65 | 0.025 | 4.00% | 0.625 | 0.65 | 0.625 | 1,773,422 |
Jan 31 2024 | 0.625 | -0.05 | -7.41% | 0.65 | 0.65 | 0.625 | 2,339,315 |
Jan 30 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.65 | 107,391 |
Jan 29 2024 | 0.675 | 0.00 | 0.00% | 0.65 | 0.675 | 0.65 | 741,870 |