Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.160
+0.050 (4.50%)
At close: Jun 12, 2025, 4:00 PM
1.120
-0.040 (-3.45%)
After-hours: Jun 12, 2025, 7:35 PM EDT

Kandi Technologies Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 4, 2007Jun 12, 2025Max ▾20082009201020112012201320142015201620172018201920202021202220232024202520082008201020102012201220142014201620162018201820202020202220222024202405.0010.0015.0020.001.160

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20251.111.201.111.161.164.50%137,579
Jun 11, 20251.101.131.101.111.11-35,412
Jun 10, 20251.121.141.101.111.11-0.89%45,625
Jun 9, 20251.061.151.031.121.122.75%161,453
Jun 6, 20251.071.101.071.091.09-66,093
Jun 5, 20251.101.101.081.091.09-0.91%41,584
Jun 4, 20251.071.121.071.101.102.80%42,038
Jun 3, 20251.101.111.071.071.07-4.46%85,492
Jun 2, 20251.111.121.071.121.12-58,481
May 30, 20251.131.151.111.121.12-2.61%17,613
May 29, 20251.131.181.111.151.151.14%27,281
May 28, 20251.101.171.101.141.141.52%90,317
May 27, 20251.131.141.081.121.12-34,547
May 23, 20251.101.151.011.121.12-0.88%199,728
May 22, 20251.131.181.101.131.13-169,071
May 21, 20251.181.211.111.131.13-4.24%133,349
May 20, 20251.201.211.171.181.18-1.67%51,686
May 19, 20251.251.251.191.201.20-4.00%111,229
May 16, 20251.251.261.201.251.250.81%23,927
May 15, 20251.211.261.211.241.24-2.36%33,985
May 14, 20251.241.291.241.271.27-76,758
May 13, 20251.321.341.171.271.27-5.93%142,602
May 12, 20251.221.351.211.351.3513.45%199,683
May 9, 20251.171.221.161.191.192.59%77,859
May 8, 20251.171.171.151.161.16-0.85%53,338
May 7, 20251.141.181.091.171.177.34%69,131
May 6, 20251.131.141.081.091.09-5.22%113,490
May 5, 20251.161.171.151.151.15-2.54%55,405
May 2, 20251.181.181.121.181.183.51%67,413
May 1, 20251.151.171.141.141.14-30,707
Apr 30, 20251.181.181.121.141.14-4.20%42,316
Apr 29, 20251.201.201.141.191.19-57,222
Apr 28, 20251.191.221.121.191.19-0.83%144,903
Apr 25, 20251.161.211.141.201.201.69%42,047
Apr 24, 20251.171.201.131.181.18-21,146
Apr 23, 20251.191.251.151.181.180.85%51,230
Apr 22, 20251.161.221.111.171.177.34%165,679
Apr 21, 20251.161.181.091.091.09-6.03%49,150
Apr 17, 20251.161.191.161.161.160.87%17,844
Apr 16, 20251.181.231.151.151.15-4.17%68,219
Apr 15, 20251.241.251.181.201.20-3.23%23,152
Apr 14, 20251.201.271.161.241.243.33%189,201
Apr 11, 20251.231.261.171.201.20-2.44%184,873
Apr 10, 20251.231.291.201.231.23-0.81%101,687
Apr 9, 20251.171.291.141.241.245.98%324,423
Apr 8, 20251.301.301.151.171.17-4.10%160,006
Apr 7, 20251.271.271.201.221.22-7.58%258,176
Apr 4, 20251.341.351.301.321.32-2.22%214,920
Apr 3, 20251.331.351.301.351.351.50%134,522
Apr 2, 20251.351.391.331.331.33-2.92%118,007