Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.100
+0.010 (0.92%)
Jun 6, 2025, 4:00 PM - Market closed
Kandi Technologies Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 66,093 |
Jun 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 41,584 |
Jun 4, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 42,038 |
Jun 3, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 85,492 |
Jun 2, 2025 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | - | 58,481 |
May 30, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 17,613 |
May 29, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 1.14% | 27,281 |
May 28, 2025 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 1.52% | 90,317 |
May 27, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | - | 34,547 |
May 23, 2025 | 1.10 | 1.15 | 1.01 | 1.12 | 1.12 | -0.88% | 199,728 |
May 22, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | - | 169,071 |
May 21, 2025 | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -4.24% | 133,349 |
May 20, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 51,686 |
May 19, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 111,229 |
May 16, 2025 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 23,927 |
May 15, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 33,985 |
May 14, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | - | 76,758 |
May 13, 2025 | 1.32 | 1.34 | 1.17 | 1.27 | 1.27 | -5.93% | 142,602 |
May 12, 2025 | 1.22 | 1.35 | 1.21 | 1.35 | 1.35 | 13.45% | 199,683 |
May 9, 2025 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 77,859 |
May 8, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 53,338 |
May 7, 2025 | 1.14 | 1.18 | 1.09 | 1.17 | 1.17 | 7.34% | 69,131 |
May 6, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -5.22% | 113,490 |
May 5, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 55,405 |
May 2, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 67,413 |
May 1, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 30,707 |
Apr 30, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.20% | 42,316 |
Apr 29, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | - | 57,222 |
Apr 28, 2025 | 1.19 | 1.22 | 1.12 | 1.19 | 1.19 | -0.83% | 144,903 |
Apr 25, 2025 | 1.16 | 1.21 | 1.14 | 1.20 | 1.20 | 1.69% | 42,047 |
Apr 24, 2025 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | - | 21,146 |
Apr 23, 2025 | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | 0.85% | 51,230 |
Apr 22, 2025 | 1.16 | 1.22 | 1.11 | 1.17 | 1.17 | 7.34% | 165,679 |
Apr 21, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -6.03% | 49,150 |
Apr 17, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | 0.87% | 17,844 |
Apr 16, 2025 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 68,219 |
Apr 15, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 23,152 |
Apr 14, 2025 | 1.20 | 1.27 | 1.16 | 1.24 | 1.24 | 3.33% | 189,201 |
Apr 11, 2025 | 1.23 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 184,873 |
Apr 10, 2025 | 1.23 | 1.29 | 1.20 | 1.23 | 1.23 | -0.81% | 101,687 |
Apr 9, 2025 | 1.17 | 1.29 | 1.14 | 1.24 | 1.24 | 5.98% | 324,423 |
Apr 8, 2025 | 1.30 | 1.30 | 1.15 | 1.17 | 1.17 | -4.10% | 160,006 |
Apr 7, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -7.58% | 258,176 |
Apr 4, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 214,920 |
Apr 3, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 134,522 |
Apr 2, 2025 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 118,007 |
Apr 1, 2025 | 1.39 | 1.47 | 1.36 | 1.37 | 1.37 | -3.52% | 113,719 |
Mar 31, 2025 | 1.36 | 1.44 | 1.31 | 1.42 | 1.42 | 2.90% | 142,811 |
Mar 28, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 70,709 |
Mar 27, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 175,753 |