Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.900
-0.045 (-4.76%)
At close: Dec 20, 2024, 4:00 PM
0.893
-0.007 (-0.78%)
After-hours: Dec 20, 2024, 7:47 PM EST
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -4.76% | 763,739 |
| Dec 19, 2024 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 1.60% | 174,536 |
| Dec 18, 2024 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.16% | 351,914 |
| Dec 17, 2024 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 147,759 |
| Dec 16, 2024 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | -1.95% | 255,492 |
| Dec 13, 2024 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 205,261 |
| Dec 12, 2024 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 1.99% | 169,778 |
| Dec 11, 2024 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | -2.91% | 205,146 |
| Dec 10, 2024 | 1.06 | 1.10 | 0.96 | 1.02 | 1.02 | -2.86% | 419,296 |
| Dec 9, 2024 | 1.04 | 1.13 | 1.02 | 1.05 | 1.05 | 0.96% | 222,819 |
| Dec 6, 2024 | 1.07 | 1.12 | 1.04 | 1.04 | 1.04 | -3.70% | 284,727 |
| Dec 5, 2024 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 169,067 |
| Dec 4, 2024 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | -1.35% | 196,101 |
| Dec 3, 2024 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -3.04% | 251,445 |
| Dec 2, 2024 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -6.50% | 290,368 |
| Nov 29, 2024 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 40,215 |
| Nov 27, 2024 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 104,342 |
| Nov 26, 2024 | 1.29 | 1.37 | 1.26 | 1.27 | 1.27 | -2.31% | 184,043 |
| Nov 25, 2024 | 1.23 | 1.36 | 1.23 | 1.30 | 1.30 | 5.69% | 277,317 |
| Nov 22, 2024 | 1.14 | 1.26 | 1.14 | 1.23 | 1.23 | 6.96% | 347,526 |
| Nov 21, 2024 | 1.09 | 1.23 | 1.09 | 1.15 | 1.15 | 4.55% | 214,291 |
| Nov 20, 2024 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | -0.45% | 260,725 |
| Nov 19, 2024 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -1.34% | 168,402 |
| Nov 18, 2024 | 1.20 | 1.23 | 1.10 | 1.12 | 1.12 | -10.40% | 411,797 |
| Nov 15, 2024 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 140,588 |
| Nov 14, 2024 | 1.25 | 1.32 | 1.20 | 1.28 | 1.28 | 2.40% | 190,036 |
| Nov 13, 2024 | 1.31 | 1.33 | 1.22 | 1.25 | 1.25 | -2.34% | 123,746 |
| Nov 12, 2024 | 1.32 | 1.38 | 1.26 | 1.28 | 1.28 | -5.19% | 173,433 |
| Nov 11, 2024 | 1.32 | 1.37 | 1.29 | 1.35 | 1.35 | 0.75% | 144,436 |
| Nov 8, 2024 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 101,540 |
| Nov 7, 2024 | 1.30 | 1.40 | 1.30 | 1.37 | 1.37 | 6.20% | 119,328 |
| Nov 6, 2024 | 1.38 | 1.44 | 1.29 | 1.29 | 1.29 | -6.52% | 183,174 |
| Nov 5, 2024 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 8.66% | 217,141 |
| 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 |