Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.320
-0.030 (-2.22%)
At close: Apr 4, 2025, 4:00 PM
1.330
+0.010 (0.73%)
After-hours: Apr 4, 2025, 7:20 PM EDT

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 20251.341.351.301.321.32-2.22%214,920
Apr 3, 20251.331.351.301.351.351.50%134,522
Apr 2, 20251.351.391.331.331.33-2.92%118,007
Apr 1, 20251.391.471.361.371.37-3.52%113,719
Mar 31, 20251.361.441.311.421.422.90%142,811
Mar 28, 20251.351.401.331.381.381.47%70,709
Mar 27, 20251.431.451.351.361.36-5.56%175,753
Mar 26, 20251.461.471.441.441.44-63,286
Mar 25, 20251.461.521.441.441.44-1.37%80,105
Mar 24, 20251.471.511.461.461.46-2.67%106,638
Mar 21, 20251.501.561.501.501.50-0.66%122,341
Mar 20, 20251.521.551.501.511.51-1.31%75,309
Mar 19, 20251.471.561.471.531.532.00%117,042
Mar 18, 20251.481.571.461.501.50-199,812
Mar 17, 20251.411.551.411.501.504.90%116,564
Mar 14, 20251.411.491.351.431.432.14%218,080
Mar 13, 20251.421.551.401.401.40-4.11%146,764
Mar 12, 20251.591.651.441.461.46-5.81%170,301
Mar 11, 20251.561.671.501.551.55-1.27%198,838
Mar 10, 20251.561.731.561.571.570.64%247,542
Mar 7, 20251.661.721.551.561.56-5.45%340,008
Mar 6, 20251.551.711.491.651.657.14%588,904
Mar 5, 20251.301.551.301.541.5418.92%258,065
Mar 4, 20251.271.331.271.301.30-1.89%112,454
Mar 3, 20251.291.391.281.321.322.33%402,165
Feb 28, 20251.351.391.291.291.29-6.52%304,261
Feb 27, 20251.531.591.371.381.38-11.54%473,406
Feb 26, 20251.651.651.531.561.56-4.29%239,573
Feb 25, 20251.721.811.601.631.63-5.23%495,428
Feb 24, 20251.601.731.521.721.728.86%790,034
Feb 21, 20251.491.651.461.581.589.72%697,966
Feb 20, 20251.341.471.341.441.446.67%305,521
Feb 19, 20251.351.381.251.351.350.75%139,325
Feb 18, 20251.191.351.181.341.3410.74%466,496
Feb 14, 20251.151.231.151.211.213.42%98,858
Feb 13, 20251.151.201.121.171.17-94,098
Feb 12, 20251.081.171.081.171.177.34%92,108
Feb 11, 20251.121.151.081.091.09-0.91%102,082
Feb 10, 20251.081.101.061.101.102.80%108,855
Feb 7, 20251.101.111.071.071.07-1.38%63,392
Feb 6, 20251.091.121.081.091.090.46%173,924
Feb 5, 20251.061.091.061.081.081.89%88,333
Feb 4, 20251.041.071.041.061.060.95%103,232
Feb 3, 20251.031.091.031.051.05-5.41%174,015
Jan 31, 20251.171.171.061.111.11-4.31%187,130
Jan 30, 20251.131.201.131.161.164.50%90,692
Jan 29, 20251.131.161.111.111.11-2.63%33,481
Jan 28, 20251.141.161.121.141.14-1.72%72,405
Jan 27, 20251.261.261.151.161.16-7.94%147,615
Jan 24, 20251.191.291.191.261.266.78%267,462