Kandi Technologies Group, Inc. (KNDI)

NASDAQ: KNDI · Real-Time Price · USD

0.6418

-0.0314 (-4.66%)

At close: Jun 22, 2026, 4:00 PM EDT

0.6400

-0.0018 (-0.28%)

After-hours: Jun 22, 2026, 4:16 PM EDT

Kandi Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.66	0.67	0.64	0.64	0.64	-4.66%	52,784
Jun 18, 2026	0.66	0.68	0.65	0.67	0.67	-0.71%	72,261
Jun 17, 2026	0.65	0.70	0.65	0.68	0.68	3.99%	33,026
Jun 16, 2026	0.65	0.76	0.65	0.65	0.65	-4.34%	73,428
Jun 15, 2026	0.70	0.77	0.68	0.68	0.68	-2.63%	48,335
Jun 12, 2026	0.69	0.73	0.69	0.70	0.70	1.35%	42,979
Jun 11, 2026	0.71	0.71	0.68	0.69	0.69	-2.35%	73,994
Jun 10, 2026	0.74	0.74	0.70	0.71	0.71	-4.48%	39,816
Jun 9, 2026	0.77	0.77	0.72	0.74	0.74	-1.28%	23,723
Jun 8, 2026	0.70	0.78	0.68	0.75	0.75	2.12%	107,155
Jun 5, 2026	0.77	0.78	0.72	0.73	0.73	-5.16%	65,379
Jun 4, 2026	0.80	0.81	0.76	0.77	0.77	-5.55%	68,130
Jun 3, 2026	0.80	0.84	0.80	0.82	0.82	-1.23%	62,566
Jun 2, 2026	0.81	0.85	0.81	0.83	0.83	-1.75%	56,324
Jun 1, 2026	0.81	0.86	0.80	0.85	0.85	1.81%	56,547
May 29, 2026	0.81	0.87	0.81	0.83	0.83	-0.17%	121,541
May 28, 2026	0.81	0.87	0.81	0.83	0.83	0.39%	212,557
May 27, 2026	0.75	0.85	0.75	0.83	0.83	8.83%	127,636
May 26, 2026	0.74	0.78	0.73	0.76	0.76	3.71%	122,785
May 22, 2026	0.70	0.75	0.70	0.73	0.73	1.61%	63,740
May 21, 2026	0.71	0.74	0.71	0.72	0.72	1.96%	55,770
May 20, 2026	0.67	0.72	0.66	0.71	0.71	6.11%	113,065
May 19, 2026	0.66	0.69	0.65	0.67	0.67	1.55%	61,685
May 18, 2026	0.64	0.66	0.62	0.66	0.66	0.83%	68,144
May 15, 2026	0.69	0.69	0.65	0.65	0.65	-3.99%	37,882
May 14, 2026	0.67	0.70	0.65	0.68	0.68	5.98%	151,354
May 13, 2026	0.66	0.66	0.61	0.64	0.64	-0.50%	172,409
May 12, 2026	0.68	0.68	0.64	0.64	0.64	-1.99%	129,878
May 11, 2026	0.69	0.69	0.64	0.66	0.66	-6.20%	339,060
May 8, 2026	0.68	0.71	0.68	0.70	0.70	2.83%	74,080
May 7, 2026	0.71	0.73	0.68	0.68	0.68	-4.08%	130,431
May 6, 2026	0.73	0.76	0.70	0.71	0.71	-4.80%	124,299
May 5, 2026	0.76	0.78	0.73	0.75	0.75	-1.86%	63,033
May 4, 2026	0.75	0.79	0.74	0.76	0.76	3.40%	144,285
May 1, 2026	0.72	0.75	0.71	0.74	0.74	0.04%	84,316
Apr 30, 2026	0.71	0.75	0.69	0.73	0.73	4.96%	146,714
Apr 29, 2026	0.71	0.71	0.68	0.70	0.70	0.86%	127,292
Apr 28, 2026	0.70	0.73	0.68	0.69	0.69	-4.80%	279,050
Apr 27, 2026	0.75	0.79	0.70	0.73	0.73	0.33%	451,254
Apr 24, 2026	0.73	0.74	0.71	0.73	0.73	-0.47%	207,766
Apr 23, 2026	0.75	0.77	0.73	0.73	0.73	-2.20%	98,099
Apr 22, 2026	0.75	0.79	0.75	0.75	0.75	0.08%	114,858
Apr 21, 2026	0.80	0.80	0.71	0.75	0.75	-8.28%	312,133
Apr 20, 2026	0.82	0.85	0.80	0.81	0.81	-1.68%	111,793
Apr 17, 2026	0.81	0.85	0.81	0.83	0.83	1.41%	70,704
Apr 16, 2026	0.82	0.85	0.82	0.82	0.82	-1.72%	74,307
Apr 15, 2026	0.82	0.84	0.82	0.83	0.83	-2.25%	36,603
Apr 14, 2026	0.81	0.85	0.81	0.85	0.85	1.11%	102,557
Apr 13, 2026	0.83	0.85	0.82	0.84	0.84	3.27%	115,655
Apr 10, 2026	0.84	0.86	0.81	0.81	0.81	-3.21%	123,445