Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.360
-0.030 (-2.16%)
At close: Sep 9, 2025, 4:00 PM
1.362
+0.002 (0.15%)
After-hours: Sep 9, 2025, 7:08 PM EDT
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 66,590 |
| Sep 8, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | - | 37,815 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -2.11% | 69,446 |
| Sep 4, 2025 | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | -1.39% | 118,249 |
| Sep 3, 2025 | 1.49 | 1.55 | 1.39 | 1.44 | 1.44 | -3.36% | 198,948 |
| Sep 2, 2025 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 2.05% | 92,835 |
| Aug 29, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 35,367 |
| Aug 28, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 1.36% | 86,226 |
| Aug 27, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | -1.34% | 182,363 |
| Aug 26, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 210,640 |
| Aug 25, 2025 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 134,300 |
| Aug 22, 2025 | 1.59 | 1.68 | 1.51 | 1.58 | 1.58 | - | 251,614 |
| Aug 21, 2025 | 1.65 | 1.77 | 1.52 | 1.58 | 1.58 | -4.24% | 563,605 |
| Aug 20, 2025 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 1.85% | 504,261 |
| Aug 19, 2025 | 1.47 | 1.69 | 1.45 | 1.62 | 1.62 | 13.29% | 1,177,532 |
| Aug 18, 2025 | 1.34 | 1.48 | 1.32 | 1.43 | 1.43 | 11.72% | 726,864 |
| Aug 15, 2025 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 135,605 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 148,137 |
| Aug 13, 2025 | 1.32 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 577,872 |
| Aug 12, 2025 | 1.25 | 1.40 | 1.22 | 1.31 | 1.31 | 13.91% | 5,013,169 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 80,220 |
| Aug 8, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 74,918 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 36,678 |
| Aug 6, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 33,684 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 42,347 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 76,943 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 94,884 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 121,193 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 76,736 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 128,274 |
| Jul 28, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | - | 145,142 |
| Jul 25, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 62,767 |
| Jul 24, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 160,139 |
| Jul 23, 2025 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 166,888 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 143,981 |
| Jul 21, 2025 | 1.26 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 114,824 |
| Jul 18, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 129,545 |
| Jul 17, 2025 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | 4.24% | 398,699 |
| Jul 16, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 159,872 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 84,527 |
| Jul 14, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 68,551 |
| Jul 11, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 92,418 |
| Jul 10, 2025 | 1.11 | 1.23 | 1.11 | 1.20 | 1.20 | 6.19% | 198,521 |
| Jul 9, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 154,720 |
| Jul 8, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 82,127 |
| Jul 7, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 62,275 |
| Jul 3, 2025 | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 95,975 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 72,270 |
| Jul 1, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 58,261 |
| Jun 30, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 117,062 |