CRYPTO:KAVAUSD

Kava.io / Us Dollar Cryptocurrency Price (Quote)

etoro logo Buy KAVAUSD
*Your capital is at risk
$0.0470
-0.0009 (-1.88%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.0406 $0.0621 Monday, 22nd Jun 2026 KAVAUSD stock ended at $0.0470. This is 1.88% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 3.85% from a day low at $0.0467 to a day high of $0.0485.
90 days $0.0406 $0.0686
52 weeks $0.0346 $0.450

Historical Kava.io / US Dollar prices

Date Open High Low Close Volume
Jun 22, 2026 $0.0479 $0.0485 $0.0467 $0.0470 10 096 941
Jun 21, 2026 $0.0479 $0.0480 $0.0472 $0.0479 16 324 046
Jun 20, 2026 $0.0474 $0.0516 $0.0474 $0.0506 20 643 280
Jun 19, 2026 $0.0476 $0.0478 $0.0471 $0.0472 9 537 786
Jun 18, 2026 $0.0464 $0.0469 $0.0464 $0.0468 10 486 133
Jun 17, 2026 $0.0466 $0.0483 $0.0466 $0.0477 10 211 887
Jun 16, 2026 $0.0466 $0.0467 $0.0465 $0.0465 10 611 401
Jun 15, 2026 $0.0461 $0.0481 $0.0460 $0.0469 9 008 158
Jun 14, 2026 $0.0456 $0.0464 $0.0447 $0.0459 8 889 807
Jun 13, 2026 $0.0451 $0.0462 $0.0449 $0.0457 10 906 974
Jun 12, 2026 $0.0445 $0.0467 $0.0435 $0.0450 10 480 496
Jun 11, 2026 $0.0424 $0.0449 $0.0424 $0.0444 9 487 749
Jun 10, 2026 $0.0429 $0.0435 $0.0414 $0.0424 9 900 231
Jun 09, 2026 $0.0429 $0.0432 $0.0429 $0.0432 10 178 673
Jun 08, 2026 $0.0434 $0.0455 $0.0426 $0.0427 8 499 212
Jun 07, 2026 $0.0423 $0.0447 $0.0421 $0.0437 9 835 493
Jun 06, 2026 $0.0423 $0.0432 $0.0421 $0.0432 9 725 960
Jun 05, 2026 $0.0474 $0.0476 $0.0406 $0.0429 12 870 268
Jun 04, 2026 $0.0521 $0.0521 $0.0470 $0.0473 11 619 381
Jun 03, 2026 $0.0530 $0.0544 $0.0509 $0.0511 8 743
Jun 02, 2026 $0.0555 $0.0557 $0.0521 $0.0533 3 768 045
Jun 01, 2026 $0.0555 $0.0555 $0.0554 $0.0554 2 857 705
May 31, 2026 $0.0563 $0.0572 $0.0551 $0.0565 3 248 503
May 30, 2026 $0.0564 $0.0580 $0.0557 $0.0562 3 462 392
May 29, 2026 $0.0541 $0.0567 $0.0535 $0.0563 4 123 058

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KAVAUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the KAVAUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KAVAUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE