Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.130
+0.030 (2.71%)
Nov 21, 2024, 2:28 PM EST - Market open

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.091.151.081.101.10-0.45%260,725
Nov 19, 20241.131.151.071.111.11-1.34%168,402
Nov 18, 20241.201.231.101.121.12-10.40%411,797
Nov 15, 20241.291.291.211.251.25-2.34%140,588
Nov 14, 20241.251.321.201.281.282.40%190,036
Nov 13, 20241.311.331.221.251.25-2.34%123,746
Nov 12, 20241.321.381.261.281.28-5.19%173,433
Nov 11, 20241.321.371.291.351.350.75%144,436
Nov 8, 20241.381.381.311.341.34-2.19%101,540
Nov 7, 20241.301.401.301.371.376.20%119,328
Nov 6, 20241.381.441.291.291.29-6.52%183,174
Nov 5, 20241.251.381.251.381.388.66%217,141
Nov 4, 20241.291.301.271.271.27-3.79%69,657
Nov 1, 20241.301.331.251.321.321.93%89,311
Oct 31, 20241.331.341.251.301.30-3.36%278,763
Oct 30, 20241.441.451.331.341.34-6.94%133,845
Oct 29, 20241.481.481.411.441.44-3.36%163,779
Oct 28, 20241.411.511.401.491.496.43%165,057
Oct 25, 20241.381.421.381.401.401.45%101,781
Oct 24, 20241.441.481.381.381.38-4.83%120,705
Oct 23, 20241.451.461.431.451.450.69%208,545
Oct 22, 20241.481.491.431.441.44-2.04%307,239
Oct 21, 20241.531.541.471.471.47-5.16%329,740
Oct 18, 20241.621.641.541.551.55-4.32%290,163
Oct 17, 20241.641.651.611.621.62-1.22%97,540
Oct 16, 20241.691.701.631.641.640.61%130,942
Oct 15, 20241.681.731.631.631.63-2.98%194,774
Oct 14, 20241.751.791.651.681.68-4.00%216,399
Oct 11, 20241.631.761.601.751.757.36%281,547
Oct 10, 20241.691.731.621.631.63-4.68%303,968
Oct 9, 20241.701.791.671.711.71-250,473
Oct 8, 20241.731.741.681.711.71-1.72%142,610
Oct 7, 20241.871.951.731.741.74-5.95%304,032
Oct 4, 20241.901.971.761.851.85-0.54%274,906
Oct 3, 20241.932.001.831.861.86-5.58%201,818
Oct 2, 20242.002.051.881.971.973.14%288,012
Oct 1, 20242.072.071.831.911.91-7.28%302,242
Sep 30, 20241.732.061.732.062.0619.77%1,040,152
Sep 27, 20241.581.721.561.721.728.86%221,816
Sep 26, 20241.631.681.521.581.58-1.86%238,490
Sep 25, 20241.631.631.601.611.61-1.23%56,043
Sep 24, 20241.701.701.561.631.63-3.55%216,880
Sep 23, 20241.601.701.601.691.695.62%67,831
Sep 20, 20241.741.741.601.601.60-5.33%160,386
Sep 19, 20241.661.731.651.691.691.81%79,016
Sep 18, 20241.711.731.651.661.66-3.49%61,463
Sep 17, 20241.701.771.701.721.720.58%20,287
Sep 16, 20241.741.791.701.711.71-2.29%61,362
Sep 13, 20241.751.751.721.751.750.57%48,465
Sep 12, 20241.711.751.701.741.74-0.57%32,453
Sep 11, 20241.701.751.691.751.752.34%44,466
Sep 10, 20241.681.721.681.711.71-0.58%54,655
Sep 9, 20241.691.731.651.721.722.99%55,069
Sep 6, 20241.651.701.631.671.670.60%77,028
Sep 5, 20241.751.751.661.661.66-4.60%153,003
Sep 4, 20241.761.761.721.741.74-0.57%70,148
Sep 3, 20241.751.811.741.751.75-1.13%55,956
Aug 30, 20241.741.781.741.771.77-0.56%39,171
Aug 29, 20241.751.811.751.781.780.56%54,128
Aug 28, 20241.781.811.761.771.77-1.67%46,630
Aug 27, 20241.781.831.781.801.800.56%35,635
Aug 26, 20241.801.821.771.791.79-1.65%74,088
Aug 23, 20241.751.831.731.821.824.00%81,841
Aug 22, 20241.721.781.701.751.751.16%62,246
Aug 21, 20241.751.751.721.731.73-0.57%70,823
Aug 20, 20241.741.751.731.741.74-1.42%56,145
Aug 19, 20241.901.911.751.771.77-7.59%120,065
Aug 16, 20241.901.921.811.911.915.52%133,208
Aug 15, 20241.741.811.741.811.813.43%115,784
Aug 14, 20241.661.851.661.751.75-129,209
Aug 13, 20241.791.791.731.751.75-2.23%36,822
Aug 12, 20241.711.821.701.791.792.29%62,565
Aug 9, 20241.821.821.701.751.751.74%56,112
Aug 8, 20241.721.751.711.721.72-36,172
Aug 7, 20241.771.811.721.721.72-3.91%37,932
Aug 6, 20241.721.801.721.791.794.07%60,927
Aug 5, 20241.781.781.671.721.72-6.52%67,672
Aug 2, 20241.891.891.821.841.84-3.16%57,735
Aug 1, 20241.891.911.891.901.90-1.04%36,698
Jul 31, 20241.901.941.881.921.922.13%38,171
Jul 30, 20241.891.911.881.881.88-2.08%20,669
Jul 29, 20241.911.941.891.921.920.26%27,656
Jul 26, 20241.871.921.871.921.922.41%36,043
Jul 25, 20241.861.901.851.871.87-0.53%18,681
Jul 24, 20241.941.951.861.881.88-1.05%83,378
Jul 23, 20241.901.961.881.901.90-1.96%27,539
Jul 22, 20241.851.961.851.941.944.76%53,098
Jul 19, 20241.861.891.851.851.85-2.12%72,125
Jul 18, 20241.961.981.861.891.89-3.57%63,572
Jul 17, 20241.972.001.931.961.96-1.51%39,815
Jul 16, 20241.922.011.921.991.992.58%62,841
Jul 15, 20241.982.021.941.941.94-2.51%50,914
Jul 12, 20241.992.021.971.991.99-44,615
Jul 11, 20241.982.051.961.991.990.51%80,149
Jul 10, 20241.912.001.911.981.982.06%63,275
Jul 9, 20241.972.001.941.941.94-1.82%56,475
Jul 8, 20242.002.051.951.981.98-1.69%138,801
Jul 5, 20242.052.102.012.012.01-5.19%57,931
Jul 3, 20242.042.122.042.122.123.41%55,759
Jul 2, 20242.042.152.042.052.05-1.44%66,506