Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.9426
+0.0032 (0.34%)
At close: Mar 6, 2026, 4:00 PM EST
0.9313
-0.0112 (-1.19%)
After-hours: Mar 6, 2026, 4:10 PM EST
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | - | -2.20% | 58,542 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.80% | 74,232 |
| Mar 4, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.16% | 50,576 |
| Mar 3, 2026 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -3.89% | 107,169 |
| Mar 2, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.50% | 52,443 |
| Feb 27, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 48,770 |
| Feb 26, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 58,861 |
| Feb 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 21,529 |
| Feb 24, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 114,348 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 108,129 |
| Feb 20, 2026 | 1.04 | 1.06 | 0.99 | 1.05 | 1.05 | -1.87% | 72,338 |
| Feb 19, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 68,428 |
| Feb 18, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 51,836 |
| Feb 17, 2026 | 0.95 | 1.04 | 0.93 | 1.02 | 1.02 | 7.50% | 204,113 |
| Feb 13, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.94% | 30,460 |
| Feb 12, 2026 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -3.29% | 71,329 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -6.54% | 191,551 |
| Feb 10, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 54,193 |
| Feb 9, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 102,726 |
| Feb 6, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 56,746 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 127,172 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 144,736 |
| Feb 3, 2026 | 1.06 | 1.20 | 1.03 | 1.13 | 1.13 | 7.62% | 508,347 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 48,663 |
| Jan 30, 2026 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 211,639 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 193,647 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 69,071 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -6.25% | 142,482 |
| Jan 26, 2026 | 1.05 | 1.14 | 1.03 | 1.12 | 1.12 | 10.89% | 482,385 |
| Jan 23, 2026 | 1.07 | 1.10 | 1.00 | 1.01 | 1.01 | -4.72% | 132,132 |
| Jan 22, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 7.66% | 270,264 |
| Jan 21, 2026 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 5.86% | 63,114 |
| Jan 20, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -5.09% | 70,266 |
| Jan 16, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 131,844 |
| Jan 15, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | - | 144,163 |
| Jan 14, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 4.40% | 183,837 |
| Jan 13, 2026 | 0.85 | 1.00 | 0.85 | 0.98 | 0.98 | 11.40% | 532,600 |
| Jan 12, 2026 | 0.85 | 0.89 | 0.80 | 0.88 | 0.88 | 1.11% | 240,605 |
| Jan 9, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -2.18% | 67,639 |
| Jan 8, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 0.57% | 94,903 |
| Jan 7, 2026 | 0.89 | 0.93 | 0.87 | 0.88 | 0.88 | -2.49% | 68,005 |
| Jan 6, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.65% | 79,135 |
| Jan 5, 2026 | 0.87 | 0.95 | 0.86 | 0.91 | 0.91 | 7.10% | 220,188 |
| Jan 2, 2026 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 7.91% | 125,018 |
| Dec 31, 2025 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -1.71% | 161,089 |
| Dec 30, 2025 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | 0.01% | 242,509 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -5.32% | 372,211 |
| 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% | 282,381 |