Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.270
-0.050 (-3.79%)
At close: Nov 4, 2024, 4:00 PM
1.240
-0.030 (-2.36%)
After-hours: Nov 4, 2024, 6:14 PM EST
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -3.79% | 69,657 |
| Nov 1, 2024 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 1.93% | 89,311 |
| Oct 31, 2024 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -3.36% | 278,763 |
| Oct 30, 2024 | 1.44 | 1.45 | 1.33 | 1.34 | 1.34 | -6.94% | 133,845 |
| Oct 29, 2024 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -3.36% | 163,779 |
| Oct 28, 2024 | 1.41 | 1.51 | 1.40 | 1.49 | 1.49 | 6.43% | 165,057 |
| Oct 25, 2024 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 101,781 |
| Oct 24, 2024 | 1.44 | 1.48 | 1.38 | 1.38 | 1.38 | -4.83% | 120,705 |
| Oct 23, 2024 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 208,545 |
| Oct 22, 2024 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 307,239 |
| Oct 21, 2024 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -5.16% | 329,740 |
| Oct 18, 2024 | 1.62 | 1.64 | 1.54 | 1.55 | 1.55 | -4.32% | 290,163 |
| Oct 17, 2024 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 97,540 |
| Oct 16, 2024 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 130,942 |
| Oct 15, 2024 | 1.68 | 1.73 | 1.63 | 1.63 | 1.63 | -2.98% | 194,774 |
| Oct 14, 2024 | 1.75 | 1.79 | 1.65 | 1.68 | 1.68 | -4.00% | 216,399 |
| Oct 11, 2024 | 1.63 | 1.76 | 1.60 | 1.75 | 1.75 | 7.36% | 281,547 |
| Oct 10, 2024 | 1.69 | 1.73 | 1.62 | 1.63 | 1.63 | -4.68% | 303,968 |
| Oct 9, 2024 | 1.70 | 1.79 | 1.67 | 1.71 | 1.71 | - | 250,473 |
| Oct 8, 2024 | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 142,610 |
| Oct 7, 2024 | 1.87 | 1.95 | 1.73 | 1.74 | 1.74 | -5.95% | 304,032 |
| Oct 4, 2024 | 1.90 | 1.97 | 1.76 | 1.85 | 1.85 | -0.54% | 274,906 |
| Oct 3, 2024 | 1.93 | 2.00 | 1.83 | 1.86 | 1.86 | -5.58% | 201,818 |
| Oct 2, 2024 | 2.00 | 2.05 | 1.88 | 1.97 | 1.97 | 3.14% | 288,012 |
| Oct 1, 2024 | 2.07 | 2.07 | 1.83 | 1.91 | 1.91 | -7.28% | 302,242 |
| Sep 30, 2024 | 1.73 | 2.06 | 1.73 | 2.06 | 2.06 | 19.77% | 1,040,152 |
| Sep 27, 2024 | 1.58 | 1.72 | 1.56 | 1.72 | 1.72 | 8.86% | 221,816 |
| Sep 26, 2024 | 1.63 | 1.68 | 1.52 | 1.58 | 1.58 | -1.86% | 238,490 |
| Sep 25, 2024 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 56,043 |
| Sep 24, 2024 | 1.70 | 1.70 | 1.56 | 1.63 | 1.63 | -3.55% | 216,880 |
| Sep 23, 2024 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 5.62% | 67,831 |
| Sep 20, 2024 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -5.33% | 160,386 |
| Sep 19, 2024 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 79,016 |
| Sep 18, 2024 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 61,463 |
| Sep 17, 2024 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 0.58% | 20,287 |
| Sep 16, 2024 | 1.74 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 61,362 |
| Sep 13, 2024 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 48,465 |
| Sep 12, 2024 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 32,453 |
| Sep 11, 2024 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 44,466 |
| Sep 10, 2024 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 54,655 |
| Sep 9, 2024 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | 2.99% | 55,069 |
| Sep 6, 2024 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 0.60% | 77,028 |
| Sep 5, 2024 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -4.60% | 153,003 |
| Sep 4, 2024 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 70,148 |
| Sep 3, 2024 | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 55,956 |
| Aug 30, 2024 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 39,171 |
| Aug 29, 2024 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 0.56% | 54,128 |
| Aug 28, 2024 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -1.67% | 46,630 |
| Aug 27, 2024 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 35,635 |
| Aug 26, 2024 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.65% | 74,088 |
| Aug 23, 2024 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 81,841 |
| Aug 22, 2024 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 62,246 |
| Aug 21, 2024 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 70,823 |
| Aug 20, 2024 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -1.42% | 56,145 |
| Aug 19, 2024 | 1.90 | 1.91 | 1.75 | 1.77 | 1.77 | -7.59% | 120,065 |
| Aug 16, 2024 | 1.90 | 1.92 | 1.81 | 1.91 | 1.91 | 5.52% | 133,208 |
| Aug 15, 2024 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 3.43% | 115,784 |
| Aug 14, 2024 | 1.66 | 1.85 | 1.66 | 1.75 | 1.75 | - | 129,209 |
| Aug 13, 2024 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 36,822 |
| Aug 12, 2024 | 1.71 | 1.82 | 1.70 | 1.79 | 1.79 | 2.29% | 62,565 |
| Aug 9, 2024 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | 1.74% | 56,112 |
| Aug 8, 2024 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 36,172 |
| Aug 7, 2024 | 1.77 | 1.81 | 1.72 | 1.72 | 1.72 | -3.91% | 37,932 |
| Aug 6, 2024 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 60,927 |
| Aug 5, 2024 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | -6.52% | 67,672 |
| Aug 2, 2024 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 57,735 |
| Aug 1, 2024 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -1.04% | 36,698 |
| Jul 31, 2024 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 38,171 |
| Jul 30, 2024 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | 20,669 |
| Jul 29, 2024 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 0.26% | 27,656 |
| Jul 26, 2024 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.41% | 36,043 |
| Jul 25, 2024 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 18,681 |
| Jul 24, 2024 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 83,378 |
| Jul 23, 2024 | 1.90 | 1.96 | 1.88 | 1.90 | 1.90 | -1.96% | 27,539 |
| Jul 22, 2024 | 1.85 | 1.96 | 1.85 | 1.94 | 1.94 | 4.76% | 53,098 |
| Jul 19, 2024 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 72,125 |
| Jul 18, 2024 | 1.96 | 1.98 | 1.86 | 1.89 | 1.89 | -3.57% | 63,572 |
| Jul 17, 2024 | 1.97 | 2.00 | 1.93 | 1.96 | 1.96 | -1.51% | 39,815 |
| Jul 16, 2024 | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | 2.58% | 62,841 |
| Jul 15, 2024 | 1.98 | 2.02 | 1.94 | 1.94 | 1.94 | -2.51% | 50,914 |
| Jul 12, 2024 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | - | 44,615 |
| Jul 11, 2024 | 1.98 | 2.05 | 1.96 | 1.99 | 1.99 | 0.51% | 80,149 |
| Jul 10, 2024 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 2.06% | 63,275 |
| Jul 9, 2024 | 1.97 | 2.00 | 1.94 | 1.94 | 1.94 | -1.82% | 56,475 |
| Jul 8, 2024 | 2.00 | 2.05 | 1.95 | 1.98 | 1.98 | -1.69% | 138,801 |
| Jul 5, 2024 | 2.05 | 2.10 | 2.01 | 2.01 | 2.01 | -5.19% | 57,931 |
| Jul 3, 2024 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 3.41% | 55,759 |
| Jul 2, 2024 | 2.04 | 2.15 | 2.04 | 2.05 | 2.05 | -1.44% | 66,506 |
| Jul 1, 2024 | 2.20 | 2.24 | 2.07 | 2.08 | 2.08 | -5.02% | 137,007 |
| Jun 28, 2024 | 2.11 | 2.25 | 2.11 | 2.19 | 2.19 | 2.82% | 85,142 |
| Jun 27, 2024 | 2.00 | 2.19 | 2.00 | 2.13 | 2.13 | 5.45% | 134,633 |
| Jun 26, 2024 | 1.95 | 2.06 | 1.93 | 2.02 | 2.02 | 3.06% | 116,979 |
| Jun 25, 2024 | 1.86 | 1.97 | 1.86 | 1.96 | 1.96 | 2.62% | 85,525 |
| Jun 24, 2024 | 1.80 | 1.96 | 1.80 | 1.91 | 1.91 | 4.37% | 162,122 |
| Jun 21, 2024 | 1.77 | 1.90 | 1.76 | 1.83 | 1.83 | 2.81% | 190,494 |
| Jun 20, 2024 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 130,457 |
| Jun 18, 2024 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -0.54% | 84,774 |
| Jun 17, 2024 | 1.93 | 1.95 | 1.82 | 1.84 | 1.84 | -3.66% | 195,180 |
| Jun 14, 2024 | 1.98 | 1.99 | 1.90 | 1.91 | 1.91 | -3.54% | 110,682 |
| Jun 13, 2024 | 2.00 | 2.03 | 1.98 | 1.98 | 1.98 | -1.98% | 103,770 |