Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.23	0.30	0.23	0.25	-	6.84%	158,900
Jun 18, 2026	0.27	0.28	0.23	0.23	0.23	-7.29%	533,612
Jun 17, 2026	0.33	0.33	0.24	0.25	0.25	-25.81%	658,498
Jun 16, 2026	0.37	0.39	0.34	0.34	0.34	-11.64%	283,212
Jun 15, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	52,207
Jun 12, 2026	0.41	0.42	0.39	0.39	0.39	-5.43%	137,688
Jun 11, 2026	0.41	0.44	0.40	0.41	0.41	1.05%	237,128
Jun 10, 2026	0.41	0.42	0.41	0.41	0.41	-3.98%	83,797
Jun 9, 2026	0.38	0.44	0.37	0.43	0.43	9.48%	753,952
Jun 8, 2026	0.38	0.40	0.37	0.39	0.39	2.16%	485,062
Jun 5, 2026	0.37	0.43	0.35	0.38	0.38	-0.18%	325,927
Jun 4, 2026	0.37	0.39	0.37	0.38	0.38	4.22%	200,789
Jun 3, 2026	0.37	0.38	0.37	0.37	0.37	1.11%	126,848
Jun 2, 2026	0.39	0.39	0.36	0.36	0.36	-2.03%	145,244
Jun 1, 2026	0.37	0.39	0.36	0.37	0.37	2.42%	473,580
May 29, 2026	0.36	0.38	0.36	0.36	0.36	-	172,487
May 28, 2026	0.37	0.37	0.35	0.36	0.36	-3.17%	98,296
May 27, 2026	0.34	0.38	0.34	0.37	0.37	0.51%	63,516
May 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.80%	97,062
May 22, 2026	0.37	0.39	0.37	0.38	0.38	0.08%	44,554
May 21, 2026	0.38	0.39	0.38	0.38	0.38	-4.44%	43,670
May 20, 2026	0.39	0.40	0.38	0.39	0.39	3.14%	158,410
May 19, 2026	0.36	0.40	0.35	0.38	0.38	-3.56%	62,106
May 18, 2026	0.41	0.41	0.37	0.40	0.40	-3.04%	103,148
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%	233,456
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	0.42	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