Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.8440
+0.0429 (5.36%)
Dec 30, 2025, 11:23 AM EST - Market open
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -5.32% | 372,011 |
| Dec 26, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.04% | 100,239 |
| Dec 24, 2025 | 0.83 | 0.88 | 0.80 | 0.86 | 0.86 | 3.44% | 181,283 |
| Dec 23, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | -2.44% | 282,231 |
| Dec 22, 2025 | 0.85 | 0.89 | 0.84 | 0.85 | 0.85 | -3.52% | 332,021 |
| Dec 19, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | -0.24% | 219,955 |
| Dec 18, 2025 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | -2.44% | 244,739 |
| Dec 17, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -3.28% | 179,990 |
| Dec 16, 2025 | 0.87 | 1.11 | 0.86 | 0.93 | 0.93 | -4.81% | 277,285 |
| Dec 15, 2025 | 1.01 | 1.04 | 0.92 | 0.98 | 0.98 | -5.31% | 192,678 |
| Dec 12, 2025 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -5.91% | 325,551 |
| Dec 11, 2025 | 1.00 | 1.19 | 1.00 | 1.10 | 1.10 | 13.40% | 1,059,662 |
| Dec 10, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 2.72% | 94,285 |
| Dec 9, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.45% | 99,987 |
| Dec 8, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -1.56% | 188,269 |
| Dec 5, 2025 | 0.91 | 1.00 | 0.91 | 0.96 | 0.96 | 3.78% | 198,131 |
| Dec 4, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -1.58% | 140,087 |
| Dec 3, 2025 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 3.61% | 199,855 |
| Dec 2, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.92% | 94,483 |
| Dec 1, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.15% | 207,251 |
| Nov 28, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.76% | 76,158 |
| Nov 26, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -3.80% | 157,723 |
| Nov 25, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.18% | 44,986 |
| Nov 24, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.90% | 90,100 |
| Nov 21, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 62,614 |
| Nov 20, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.43% | 53,093 |
| Nov 19, 2025 | 0.97 | 1.01 | 0.94 | 0.98 | 0.98 | 2.29% | 47,386 |
| Nov 18, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.54% | 145,234 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 100,413 |
| Nov 14, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 61,583 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 95,819 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 86,985 |
| Nov 11, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 42,241 |
| Nov 10, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 46,149 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 86,558 |
| Nov 6, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 118,194 |
| Nov 5, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 140,486 |
| Nov 4, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 98,083 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 63,831 |
| Oct 31, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 75,417 |
| 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 |