Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.180
-0.020 (-1.67%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20251.391.471.361.371.37-3.52%113,719
Mar 31, 20251.361.441.311.421.422.90%142,811
Mar 28, 20251.351.401.331.381.381.47%70,709
Mar 27, 20251.431.451.351.361.36-5.56%175,753
Mar 26, 20251.461.471.441.441.44-63,286
Mar 25, 20251.461.521.441.441.44-1.37%80,105
Mar 24, 20251.471.511.461.461.46-2.67%106,638
Mar 21, 20251.501.561.501.501.50-0.66%122,341
Mar 20, 20251.521.551.501.511.51-1.31%75,309
Mar 19, 20251.471.561.471.531.532.00%117,042
Mar 18, 20251.481.571.461.501.50-199,812
Mar 17, 20251.411.551.411.501.504.90%116,564
Mar 14, 20251.411.491.351.431.432.14%218,080
Mar 13, 20251.421.551.401.401.40-4.11%146,764
Mar 12, 20251.591.651.441.461.46-5.81%170,301
Mar 11, 20251.561.671.501.551.55-1.27%198,838
Mar 10, 20251.561.731.561.571.570.64%247,542
Mar 7, 20251.661.721.551.561.56-5.45%340,008
Mar 6, 20251.551.711.491.651.657.14%588,904
Mar 5, 20251.301.551.301.541.5418.92%258,065
Mar 4, 20251.271.331.271.301.30-1.89%112,454
Mar 3, 20251.291.391.281.321.322.33%402,165
Feb 28, 20251.351.391.291.291.29-6.52%304,261
Feb 27, 20251.531.591.371.381.38-11.54%473,406
Feb 26, 20251.651.651.531.561.56-4.29%239,573
Feb 25, 20251.721.811.601.631.63-5.23%495,428
Feb 24, 20251.601.731.521.721.728.86%790,034
Feb 21, 20251.491.651.461.581.589.72%697,966
Feb 20, 20251.341.471.341.441.446.67%305,521
Feb 19, 20251.351.381.251.351.350.75%139,325
Feb 18, 20251.191.351.181.341.3410.74%466,496
Feb 14, 20251.151.231.151.211.213.42%98,858