Kandi Technologies Group, Inc. (KNDI)
 NASDAQ: KNDI · Real-Time Price · USD
 1.180
 0.00 (0.00%)
  Oct 31, 2025, 10:30 AM EDT - Market open
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 67,998 | 
| Oct 29, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.93% | 80,601 | 
| Oct 28, 2025 | 1.23 | 1.24 | 1.16 | 1.20 | 1.20 | -2.85% | 200,136 | 
| Oct 27, 2025 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 66,134 | 
| Oct 24, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 61,901 | 
| Oct 23, 2025 | 1.28 | 1.29 | 1.21 | 1.25 | 1.25 | 2.46% | 36,136 | 
| Oct 22, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 69,644 | 
| Oct 21, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 79,929 | 
| Oct 20, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 77,738 | 
| Oct 17, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 159,356 | 
| Oct 16, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 81,262 | 
| Oct 15, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 1.23% | 63,216 | 
| Oct 14, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -3.57% | 100,476 | 
| Oct 13, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 96,024 | 
| Oct 10, 2025 | 1.30 | 1.35 | 1.21 | 1.23 | 1.23 | -2.38% | 279,566 | 
| Oct 9, 2025 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | - | 87,045 | 
| Oct 8, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 75,243 | 
| Oct 7, 2025 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 109,391 | 
| Oct 6, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.17% | 109,188 | 
| Oct 3, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 5.33% | 308,353 | 
| Oct 2, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 105,027 | 
| Oct 1, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 64,903 | 
| Sep 30, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | - | 70,591 | 
| Sep 29, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 119,910 | 
| Sep 26, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | -1.24% | 34,658 | 
| Sep 25, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 33,661 | 
| Sep 24, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 93,515 | 
| Sep 23, 2025 | 1.29 | 1.32 | 1.14 | 1.20 | 1.20 | -6.98% | 418,575 | 
| Sep 22, 2025 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -3.73% | 195,886 | 
| Sep 19, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 48,838 | 
| Sep 18, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 99,978 | 
| Sep 17, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 69,321 | 
| Sep 16, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 72,035 | 
| Sep 15, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 90,494 | 
| Sep 12, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 117,943 | 
| Sep 11, 2025 | 1.37 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 174,181 | 
| Sep 10, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 104,810 | 
| Sep 9, 2025 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 67,590 | 
| Sep 8, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | - | 37,815 | 
| Sep 5, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -2.11% | 69,446 | 
| Sep 4, 2025 | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | -1.39% | 118,249 | 
| Sep 3, 2025 | 1.49 | 1.55 | 1.39 | 1.44 | 1.44 | -3.36% | 198,948 | 
| Sep 2, 2025 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 2.05% | 92,835 | 
| Aug 29, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 35,367 | 
| Aug 28, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 1.36% | 86,226 | 
| Aug 27, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | -1.34% | 182,363 | 
| Aug 26, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 210,640 | 
| Aug 25, 2025 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 134,300 | 
| Aug 22, 2025 | 1.59 | 1.68 | 1.51 | 1.58 | 1.58 | - | 251,614 | 
| Aug 21, 2025 | 1.65 | 1.77 | 1.52 | 1.58 | 1.58 | -4.24% | 563,605 |