Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.40	0.41	0.40	0.41	0.41	-2.46%	47,626
May 14, 2026	0.41	0.42	0.40	0.42	0.42	3.28%	64,116
May 13, 2026	0.41	0.42	0.41	0.41	0.41	-1.24%	92,081
May 12, 2026	0.42	0.43	0.41	0.41	0.41	-3.16%	39,387
May 11, 2026	0.39	0.44	0.39	0.42	0.42	3.39%	78,224
May 8, 2026	0.41	0.42	0.40	0.41	0.41	2.52%	102,681
May 7, 2026	0.40	0.43	0.38	0.40	0.40	1.91%	196,275
May 6, 2026	0.39	0.42	0.39	0.39	0.39	-0.41%	77,973
May 5, 2026	0.38	0.41	0.37	0.39	0.39	5.09%	284,429
May 4, 2026	0.38	0.38	0.37	0.38	0.38	0.94%	36,124
May 1, 2026	0.38	0.41	0.37	0.37	0.37	1.75%	233,095
Apr 30, 2026	0.36	0.38	0.36	0.37	0.37	-1.32%	35,136
Apr 29, 2026	0.37	0.39	0.37	0.37	0.37	-4.86%	54,245
Apr 28, 2026	0.35	0.39	0.35	0.39	0.39	3.60%	84,515
Apr 27, 2026	0.37	0.40	0.36	0.38	0.38	2.85%	55,495
Apr 24, 2026	0.35	0.38	0.35	0.37	0.37	-0.41%	31,093
Apr 23, 2026	0.37	0.38	0.35	0.37	0.37	-1.87%	84,871
Apr 22, 2026	0.41	0.42	0.33	0.37	0.37	-6.65%	258,018
Apr 21, 2026	0.41	0.44	0.40	0.40	0.40	-4.42%	79,677
Apr 20, 2026	0.43	0.46	0.41	0.42	0.42	-0.57%	122,714
Apr 17, 2026	0.47	0.48	0.41	0.42	0.42	-8.70%	286,169
Apr 16, 2026	0.47	0.49	0.45	0.46	0.46	-4.34%	283,869
Apr 15, 2026	0.49	0.52	0.45	0.48	0.48	9.55%	752,824
Apr 14, 2026	0.45	0.50	0.43	0.44	0.44	-2.24%	408,535
Apr 13, 2026	0.42	0.47	0.41	0.45	0.45	3.47%	276,795
Apr 10, 2026	0.47	0.49	0.43	0.44	0.44	-10.57%	251,416
Apr 9, 2026	0.42	0.51	0.42	0.49	0.49	23.42%	960,563
Apr 8, 2026	0.40	0.43	0.39	0.39	0.39	-0.38%	124,557
Apr 7, 2026	0.38	0.41	0.38	0.40	0.40	4.11%	217,681
Apr 6, 2026	0.41	0.42	0.38	0.38	0.38	-4.90%	469,955
Apr 2, 2026	0.37	0.40	0.36	0.40	0.40	5.91%	142,157
Apr 1, 2026	0.41	0.42	0.37	0.38	0.38	-6.40%	191,762
Mar 31, 2026	0.38	0.42	0.37	0.40	0.40	7.49%	399,238
Mar 30, 2026	0.38	0.40	0.36	0.38	0.38	-2.04%	183,232
Mar 27, 2026	0.39	0.43	0.36	0.38	0.38	-3.11%	227,706
Mar 26, 2026	0.45	0.45	0.39	0.40	0.40	-14.26%	443,610
Mar 25, 2026	0.47	0.49	0.45	0.46	0.46	-2.93%	139,608
Mar 24, 2026	0.48	0.51	0.45	0.47	0.47	6.03%	304,330
Mar 23, 2026	0.58	0.63	0.35	0.45	0.45	-24.12%	1,676,655
Mar 20, 2026	0.65	0.65	0.58	0.59	0.59	-4.82%	331,216
Mar 19, 2026	0.58	0.63	0.57	0.62	0.62	6.49%	613,485
Mar 18, 2026	0.54	0.66	0.53	0.58	0.58	14.14%	1,289,975
Mar 17, 2026	0.49	0.58	0.48	0.51	0.51	3.72%	1,374,369
Mar 16, 2026	0.46	0.52	0.46	0.49	0.49	6.94%	681,764
Mar 13, 2026	0.47	0.69	0.43	0.46	0.46	-2.75%	15,571,426
Mar 12, 2026	0.46	0.52	0.45	0.47	0.47	3.23%	545,658
Mar 11, 2026	0.44	0.46	0.43	0.46	0.46	5.92%	51,843
Mar 10, 2026	0.47	0.48	0.43	0.43	0.43	-4.55%	139,113
Mar 9, 2026	0.44	0.47	0.44	0.45	0.45	8.79%	160,907
Mar 6, 2026	0.44	0.45	0.41	0.42	0.42	-2.39%	182,463