Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.260
+0.030 (2.44%)
At close: Oct 13, 2025, 4:00 PM EDT
1.240
-0.020 (-1.59%)
After-hours: Oct 13, 2025, 4:19 PM EDT
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | - | 2.44% | 94,959 |
| 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 |
| Aug 20, 2025 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 1.85% | 504,261 |
| Aug 19, 2025 | 1.47 | 1.69 | 1.45 | 1.62 | 1.62 | 13.29% | 1,177,532 |
| Aug 18, 2025 | 1.34 | 1.48 | 1.32 | 1.43 | 1.43 | 11.72% | 726,864 |
| Aug 15, 2025 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 135,605 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 148,137 |
| Aug 13, 2025 | 1.32 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 577,872 |
| Aug 12, 2025 | 1.25 | 1.40 | 1.22 | 1.31 | 1.31 | 13.91% | 5,013,169 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 80,220 |
| Aug 8, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 74,918 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 36,678 |
| Aug 6, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 33,684 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 42,347 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 76,943 |