Kandi Technologies Group, Inc. (KNDI)

Kandi Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.81	0.87	0.81	0.83	-	-0.02%	15,596
May 28, 2026	0.81	0.87	0.81	0.83	0.83	0.39%	212,449
May 27, 2026	0.75	0.85	0.75	0.83	0.83	8.83%	126,625
May 26, 2026	0.74	0.78	0.73	0.76	0.76	3.71%	119,540
May 22, 2026	0.70	0.75	0.70	0.73	0.73	1.61%	63,707
May 21, 2026	0.71	0.74	0.71	0.72	0.72	1.96%	55,736
May 20, 2026	0.67	0.72	0.66	0.71	0.71	6.11%	112,751
May 19, 2026	0.66	0.69	0.65	0.67	0.67	1.55%	61,680
May 18, 2026	0.64	0.66	0.62	0.66	0.66	0.83%	65,901
May 15, 2026	0.69	0.69	0.65	0.65	0.65	-3.99%	37,882
May 14, 2026	0.67	0.70	0.65	0.68	0.68	5.98%	151,354
May 13, 2026	0.66	0.66	0.61	0.64	0.64	-0.50%	172,409
May 12, 2026	0.68	0.68	0.64	0.64	0.64	-1.99%	129,878
May 11, 2026	0.69	0.69	0.64	0.66	0.66	-6.20%	339,060
May 8, 2026	0.68	0.71	0.68	0.70	0.70	2.83%	74,080
May 7, 2026	0.71	0.73	0.68	0.68	0.68	-4.08%	130,431
May 6, 2026	0.73	0.76	0.70	0.71	0.71	-4.80%	124,299
May 5, 2026	0.76	0.78	0.73	0.75	0.75	-1.86%	63,033
May 4, 2026	0.75	0.79	0.74	0.76	0.76	3.40%	144,285
May 1, 2026	0.72	0.75	0.71	0.74	0.74	0.04%	84,316
Apr 30, 2026	0.71	0.75	0.69	0.73	0.73	4.96%	146,714
Apr 29, 2026	0.71	0.71	0.68	0.70	0.70	0.86%	127,292
Apr 28, 2026	0.70	0.73	0.68	0.69	0.69	-4.80%	279,050
Apr 27, 2026	0.75	0.79	0.70	0.73	0.73	0.33%	451,254
Apr 24, 2026	0.73	0.74	0.71	0.73	0.73	-0.47%	207,766
Apr 23, 2026	0.75	0.77	0.73	0.73	0.73	-2.20%	98,099
Apr 22, 2026	0.75	0.79	0.75	0.75	0.75	0.08%	114,858
Apr 21, 2026	0.80	0.80	0.71	0.75	0.75	-8.28%	312,133
Apr 20, 2026	0.82	0.85	0.80	0.81	0.81	-1.68%	111,793
Apr 17, 2026	0.81	0.85	0.81	0.83	0.83	1.41%	70,704
Apr 16, 2026	0.82	0.85	0.82	0.82	0.82	-1.72%	74,307
Apr 15, 2026	0.82	0.84	0.82	0.83	0.83	-2.25%	36,603
Apr 14, 2026	0.81	0.85	0.81	0.85	0.85	1.11%	102,557
Apr 13, 2026	0.83	0.85	0.82	0.84	0.84	3.27%	115,655
Apr 10, 2026	0.84	0.86	0.81	0.81	0.81	-3.21%	123,445
Apr 9, 2026	0.82	0.87	0.82	0.84	0.84	-0.83%	63,547
Apr 8, 2026	0.83	0.85	0.82	0.85	0.85	2.99%	37,010
Apr 7, 2026	0.81	0.85	0.81	0.82	0.82	0.10%	18,164
Apr 6, 2026	0.82	0.86	0.82	0.82	0.82	-0.90%	115,778
Apr 2, 2026	0.83	0.84	0.81	0.83	0.83	-0.97%	44,624
Apr 1, 2026	0.84	0.85	0.81	0.84	0.84	0.19%	37,621
Mar 31, 2026	0.80	0.85	0.80	0.84	0.84	3.40%	17,921
Mar 30, 2026	0.82	0.82	0.79	0.81	0.81	-1.48%	123,429
Mar 27, 2026	0.85	0.88	0.81	0.82	0.82	-4.27%	163,072
Mar 26, 2026	0.86	0.88	0.85	0.86	0.86	-0.76%	112,127
Mar 25, 2026	0.89	0.90	0.85	0.86	0.86	-0.76%	114,811
Mar 24, 2026	0.90	0.92	0.86	0.87	0.87	-5.43%	160,926
Mar 23, 2026	0.94	0.94	0.89	0.92	0.92	-3.81%	181,724
Mar 20, 2026	0.97	0.99	0.92	0.96	0.96	-3.62%	120,683
Mar 19, 2026	0.94	1.01	0.92	0.99	0.99	2.72%	113,078

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.