Kandal M Venture Limited Class A FMFC
NASDAQ · United States · Consumer Non-Durables
$0.1720-0.01 (-4.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.18 | -1.64% | $0.18 | $0.18 | $0.17 | 87.00K |
| 2026-09-30 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 73.80K |
| 2026-09-29 | $0.18 | -1.61% | $0.18 | $0.20 | $0.18 | 67.80K |
| 2026-09-28 | $0.19 | -5.10% | $0.19 | $0.19 | $0.17 | 166.50K |
| 2026-09-25 | $0.20 | -2.97% | $0.20 | $0.20 | $0.19 | 294.90K |
| 2026-09-24 | $0.20 | -0.49% | $0.19 | $0.20 | $0.19 | 176.20K |
| 2026-09-23 | $0.20 | 0.00% | $0.19 | $0.20 | $0.19 | 180.20K |
| 2026-09-22 | $0.20 | -0.49% | $0.20 | $0.20 | $0.19 | 82.10K |
| 2026-09-21 | $0.20 | -2.39% | $0.20 | $0.20 | $0.20 | 236.80K |
| 2026-09-18 | $0.21 | +0.97% | $0.20 | $0.21 | $0.20 | 597.50K |
| 2026-09-17 | $0.21 | +0.98% | $0.22 | $0.22 | $0.19 | 3.39M |
| 2026-09-16 | $0.20 | +4.59% | $0.20 | $0.22 | $0.19 | 6.05M |
| 2026-09-15 | $0.20 | -2.00% | $0.20 | $0.20 | $0.19 | 102.90K |
| 2026-09-14 | $0.20 | +1.01% | $0.19 | $0.20 | $0.19 | 113.40K |
| 2026-09-11 | $0.20 | -1.00% | $0.20 | $0.20 | $0.19 | 75.30K |
| 2026-09-10 | $0.20 | -0.99% | $0.20 | $0.20 | $0.20 | 210.00K |
| 2026-09-09 | $0.20 | +2.54% | $0.20 | $0.20 | $0.19 | 374.90K |
| 2026-09-08 | $0.20 | -1.99% | $0.20 | $0.20 | $0.19 | 316.90K |
| 2026-09-04 | $0.20 | -4.29% | $0.20 | $0.24 | $0.20 | 818.50K |
| 2026-09-03 | $0.21 | +5.00% | $0.20 | $0.21 | $0.20 | 646.10K |
| 2026-09-02 | $0.20 | -13.04% | $0.20 | $0.21 | $0.19 | 2.89M |
| 2026-09-01 | $0.23 | -0.86% | $0.23 | $0.24 | $0.22 | 33.32M |
| 2026-08-31 | $0.23 | +1.75% | $0.24 | $0.25 | $0.23 | 380.40K |
| 2026-08-28 | $0.23 | -1.72% | $0.24 | $0.24 | $0.22 | 255.20K |
| 2026-08-27 | $0.23 | -3.73% | $0.23 | $0.25 | $0.23 | 46.70K |
| 2026-08-26 | $0.24 | +0.84% | $0.23 | $0.25 | $0.23 | 222.20K |
| 2026-08-25 | $0.24 | +4.82% | $0.22 | $0.27 | $0.22 | 803.70K |
| 2026-08-24 | $0.23 | +2.24% | $0.21 | $0.23 | $0.21 | 100.90K |
| 2026-08-21 | $0.22 | -0.45% | $0.22 | $0.23 | $0.22 | 106.50K |
| 2026-08-20 | $0.22 | 0.00% | $0.22 | $0.23 | $0.21 | 99.50K |
| 2026-08-19 | $0.22 | +0.90% | $0.23 | $0.23 | $0.22 | 309.90K |
| 2026-08-18 | $0.22 | -8.26% | $0.24 | $0.24 | $0.22 | 535.70K |
| 2026-08-17 | $0.24 | +0.41% | $0.23 | $0.25 | $0.23 | 287.30K |
| 2026-08-14 | $0.24 | +2.12% | $0.23 | $0.25 | $0.23 | 342.20K |
| 2026-08-13 | $0.24 | -5.60% | $0.25 | $0.25 | $0.23 | 502.40K |
| 2026-08-12 | $0.25 | +1.21% | $0.25 | $0.26 | $0.23 | 614.30K |
| 2026-08-11 | $0.25 | -8.86% | $0.24 | $0.26 | $0.23 | 2.84M |
| 2026-08-10 | $0.27 | -5.24% | $0.28 | $0.29 | $0.25 | 8.10M |
| 2026-08-07 | $0.29 | -5.61% | $0.30 | $0.32 | $0.28 | 823.00K |
| 2026-08-06 | $0.30 | -1.30% | $0.31 | $0.31 | $0.29 | 463.50K |
| 2026-08-05 | $0.31 | +3.72% | $0.29 | $0.33 | $0.29 | 2.36M |
| 2026-08-04 | $0.30 | -12.94% | $0.30 | $0.32 | $0.28 | 2.74M |
| 2026-08-03 | $0.34 | -35.11% | $0.30 | $0.39 | $0.30 | 17.97M |
| 2026-07-31 | $0.52 | +141.47% | $0.22 | $1.17 | $0.22 | 193.30M |
| 2026-07-30 | $0.22 | +0.46% | $0.22 | $0.22 | $0.21 | 36.70K |
| 2026-07-29 | $0.22 | -5.26% | $0.22 | $0.24 | $0.20 | 110.80K |
| 2026-07-28 | $0.23 | -2.15% | $0.23 | $0.24 | $0.22 | 196.10K |
| 2026-07-27 | $0.23 | -7.54% | $0.25 | $0.26 | $0.22 | 220.70K |
| 2026-07-24 | $0.25 | -1.95% | $0.25 | $0.26 | $0.24 | 98.10K |
| 2026-07-23 | $0.26 | -1.15% | $0.25 | $0.26 | $0.25 | 15.40K |
| 2026-07-22 | $0.26 | +0.78% | $0.25 | $0.26 | $0.25 | 61.50K |
| 2026-07-21 | $0.26 | -0.77% | $0.26 | $0.26 | $0.24 | 118.70K |
| 2026-07-20 | $0.26 | +4.00% | $0.25 | $0.26 | $0.25 | 75.10K |
| 2026-07-17 | $0.25 | -0.79% | $0.24 | $0.25 | $0.24 | 64.10K |
| 2026-07-16 | $0.25 | -1.95% | $0.26 | $0.26 | $0.24 | 63.70K |
| 2026-07-15 | $0.26 | -1.15% | $0.24 | $0.26 | $0.24 | 181.30K |
| 2026-07-14 | $0.26 | 0.00% | $0.25 | $0.26 | $0.24 | 118.80K |
| 2026-07-13 | $0.26 | -5.45% | $0.28 | $0.28 | $0.25 | 154.10K |
| 2026-07-10 | $0.28 | +2.61% | $0.26 | $0.28 | $0.26 | 81.10K |
| 2026-07-09 | $0.27 | +4.28% | $0.25 | $0.28 | $0.25 | 103.30K |
| 2026-07-08 | $0.26 | +2.39% | $0.24 | $0.26 | $0.24 | 196.70K |
| 2026-07-07 | $0.25 | -5.64% | $0.25 | $0.26 | $0.24 | 150.20K |
| 2026-07-06 | $0.27 | +0.38% | $0.26 | $0.27 | $0.25 | 124.00K |
| 2026-07-02 | $0.26 | -5.36% | $0.26 | $0.27 | $0.24 | 286.00K |
| 2026-07-01 | $0.28 | -1.75% | $0.28 | $0.28 | $0.26 | 132.70K |
| 2026-06-30 | $0.28 | +0.71% | $0.27 | $0.28 | $0.26 | 321.10K |
| 2026-06-29 | $0.28 | -4.07% | $0.27 | $0.29 | $0.26 | 659.20K |
| 2026-06-26 | $0.29 | +7.66% | $0.27 | $0.30 | $0.27 | 1.27M |
| 2026-06-25 | $0.27 | -15.43% | $0.29 | $0.32 | $0.26 | 11.60M |
| 2026-06-24 | $0.32 | +29.60% | $0.26 | $0.46 | $0.26 | 124.44M |
| 2026-06-23 | $0.25 | -1.96% | $0.25 | $0.28 | $0.24 | 43.20K |
| 2026-06-22 | $0.25 | +8.97% | $0.23 | $0.29 | $0.23 | 222.90K |
| 2026-06-18 | $0.23 | -7.14% | $0.27 | $0.28 | $0.23 | 534.40K |
| 2026-06-17 | $0.25 | -25.88% | $0.33 | $0.33 | $0.24 | 741.20K |
| 2026-06-16 | $0.34 | -11.69% | $0.37 | $0.38 | $0.34 | 282.80K |
| 2026-06-15 | $0.38 | -1.28% | $0.38 | $0.40 | $0.38 | 52.20K |
| 2026-06-12 | $0.39 | -5.34% | $0.41 | $0.42 | $0.39 | 137.70K |
| 2026-06-11 | $0.41 | +0.98% | $0.41 | $0.44 | $0.40 | 236.70K |
| 2026-06-10 | $0.41 | -4.00% | $0.41 | $0.42 | $0.41 | 83.80K |
| 2026-06-09 | $0.43 | +9.54% | $0.38 | $0.44 | $0.37 | 754.00K |
| 2026-06-08 | $0.39 | +2.11% | $0.38 | $0.40 | $0.37 | 485.10K |
| 2026-06-05 | $0.38 | -0.26% | $0.37 | $0.43 | $0.34 | 325.90K |
| 2026-06-04 | $0.38 | +4.38% | $0.37 | $0.38 | $0.37 | 200.80K |
| 2026-06-03 | $0.37 | +1.11% | $0.37 | $0.38 | $0.37 | 126.40K |
| 2026-06-02 | $0.36 | -2.17% | $0.39 | $0.39 | $0.36 | 145.20K |
| 2026-06-01 | $0.37 | +2.50% | $0.37 | $0.39 | $0.37 | 473.60K |
| 2026-05-29 | $0.36 | 0.00% | $0.36 | $0.38 | $0.35 | 172.20K |
| 2026-05-28 | $0.36 | -3.23% | $0.37 | $0.37 | $0.35 | 97.30K |
| 2026-05-27 | $0.37 | +0.54% | $0.34 | $0.38 | $0.34 | 60.70K |
| 2026-05-26 | $0.37 | -1.86% | $0.38 | $0.38 | $0.37 | 90.80K |