Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.010
-0.050 (-4.72%)
At close: Jan 23, 2026, 4:00 PM EST
1.045
+0.035 (3.48%)
After-hours: Jan 23, 2026, 7:21 PM EST
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.07 | 1.10 | 1.00 | 1.01 | 1.01 | -4.72% | 129,635 |
| Jan 22, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 7.66% | 267,222 |
| Jan 21, 2026 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 5.86% | 62,737 |
| Jan 20, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -5.09% | 67,266 |
| Jan 16, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 131,816 |
| Jan 15, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | - | 144,163 |
| Jan 14, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 4.40% | 183,816 |
| Jan 13, 2026 | 0.85 | 1.00 | 0.85 | 0.98 | 0.98 | 11.40% | 532,095 |
| Jan 12, 2026 | 0.85 | 0.89 | 0.80 | 0.88 | 0.88 | 1.11% | 223,628 |
| Jan 9, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -2.18% | 67,639 |
| Jan 8, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 0.57% | 94,878 |
| Jan 7, 2026 | 0.89 | 0.93 | 0.87 | 0.88 | 0.88 | -2.49% | 68,000 |
| Jan 6, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.65% | 79,125 |
| Jan 5, 2026 | 0.87 | 0.95 | 0.86 | 0.91 | 0.91 | 7.10% | 220,182 |
| Jan 2, 2026 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 7.91% | 125,018 |
| Dec 31, 2025 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -1.71% | 159,794 |
| Dec 30, 2025 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | 0.01% | 242,209 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -5.32% | 372,011 |
| Dec 26, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.04% | 100,239 |
| Dec 24, 2025 | 0.83 | 0.88 | 0.80 | 0.86 | 0.86 | 3.44% | 181,283 |
| Dec 23, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | -2.44% | 282,231 |
| Dec 22, 2025 | 0.85 | 0.89 | 0.84 | 0.85 | 0.85 | -3.52% | 332,021 |
| Dec 19, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | -0.24% | 219,955 |
| Dec 18, 2025 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | -2.44% | 244,739 |
| Dec 17, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -3.28% | 179,990 |
| Dec 16, 2025 | 0.87 | 1.11 | 0.86 | 0.93 | 0.93 | -4.81% | 277,285 |
| Dec 15, 2025 | 1.01 | 1.04 | 0.92 | 0.98 | 0.98 | -5.31% | 192,678 |
| Dec 12, 2025 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -5.91% | 325,551 |
| Dec 11, 2025 | 1.00 | 1.19 | 1.00 | 1.10 | 1.10 | 13.40% | 1,059,662 |
| Dec 10, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 2.72% | 94,285 |
| Dec 9, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.45% | 99,987 |
| Dec 8, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -1.56% | 188,269 |
| Dec 5, 2025 | 0.91 | 1.00 | 0.91 | 0.96 | 0.96 | 3.78% | 198,131 |
| Dec 4, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -1.58% | 140,087 |
| Dec 3, 2025 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 3.61% | 199,855 |
| Dec 2, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.92% | 94,483 |
| Dec 1, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.15% | 207,251 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.76% | 76,158 |
| Nov 26, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -3.80% | 157,723 |
| Nov 25, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.18% | 44,986 |
| Nov 24, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.90% | 90,100 |
| Nov 21, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 62,614 |
| Nov 20, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.43% | 53,093 |
| Nov 19, 2025 | 0.97 | 1.01 | 0.94 | 0.98 | 0.98 | 2.29% | 47,386 |
| Nov 18, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.54% | 145,234 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 100,413 |
| Nov 14, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 61,583 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 95,819 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 86,985 |
| Nov 11, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 42,241 |