Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.8081
-0.0121 (-1.48%)
At close: Mar 30, 2026, 4:00 PM EDT
0.8081
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:00 PM EDT
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | - | -2.46% | 122,824 |
| Mar 27, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -4.27% | 162,842 |
| Mar 26, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.76% | 111,924 |
| Mar 25, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -0.76% | 106,996 |
| 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 |
| Mar 18, 2026 | 0.93 | 1.02 | 0.92 | 0.97 | 0.97 | -8.00% | 245,056 |
| Mar 17, 2026 | 0.88 | 1.07 | 0.84 | 1.05 | 1.05 | 11.70% | 10,406,119 |
| Mar 16, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 0.28% | 70,153 |
| Mar 13, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -1.28% | 25,473 |
| Mar 12, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.02% | 17,403 |
| Mar 11, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -0.98% | 22,751 |
| Mar 10, 2026 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | 2.16% | 88,011 |
| Mar 9, 2026 | 0.93 | 0.97 | 0.88 | 0.92 | 0.92 | -1.20% | 93,509 |
| Mar 6, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.86% | 58,891 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.80% | 74,232 |
| Mar 4, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.16% | 50,579 |
| Mar 3, 2026 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -3.89% | 107,170 |
| Mar 2, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.50% | 52,443 |
| Feb 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 48,770 |
| Feb 26, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 58,966 |
| Feb 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 21,529 |
| Feb 24, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 114,489 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 108,160 |
| Feb 20, 2026 | 1.04 | 1.06 | 0.99 | 1.05 | 1.05 | -1.87% | 72,338 |
| Feb 19, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 68,461 |
| Feb 18, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 51,836 |
| Feb 17, 2026 | 0.95 | 1.04 | 0.93 | 1.02 | 1.02 | 7.50% | 204,113 |
| Feb 13, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.94% | 30,460 |
| Feb 12, 2026 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -3.29% | 71,557 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -6.54% | 191,553 |
| Feb 10, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 54,193 |
| Feb 9, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 102,726 |
| Feb 6, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 56,746 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 127,172 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 144,736 |
| Feb 3, 2026 | 1.06 | 1.20 | 1.03 | 1.13 | 1.13 | 7.62% | 508,347 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 48,663 |
| Jan 30, 2026 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 211,639 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 193,647 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 69,071 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -6.25% | 142,482 |
| Jan 26, 2026 | 1.05 | 1.14 | 1.03 | 1.12 | 1.12 | 10.89% | 482,385 |
| Jan 23, 2026 | 1.07 | 1.10 | 1.00 | 1.01 | 1.01 | -4.72% | 132,132 |
| Jan 22, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 7.66% | 270,264 |
| Jan 21, 2026 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 5.86% | 63,114 |
| Jan 20, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -5.09% | 70,266 |
| Jan 16, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 131,844 |