Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Jul 18, 2025, 4:00 PM
1.210
-0.060 (-4.72%)
After-hours: Jul 18, 2025, 5:56 PM EDT

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20251.241.251.211.25-1.63%125,940
Jul 17, 20251.191.301.191.231.234.24%398,699
Jul 16, 20251.151.181.121.181.185.36%159,872
Jul 15, 20251.171.181.121.121.12-5.08%84,527
Jul 14, 20251.181.211.171.181.18-1.67%68,551
Jul 11, 20251.201.231.181.201.20-92,418
Jul 10, 20251.111.231.111.201.206.19%198,521
Jul 9, 20251.121.171.101.131.13-0.88%154,720
Jul 8, 20251.091.141.091.141.142.70%82,127
Jul 7, 20251.111.141.101.111.11-1.77%62,275
Jul 3, 20251.091.161.081.131.133.67%95,975
Jul 2, 20251.091.101.081.091.09-72,270
Jul 1, 20251.081.131.081.091.09-1.80%58,261
Jun 30, 20251.141.171.081.111.11-4.31%117,062
Jun 27, 20251.121.191.111.161.161.75%130,247
Jun 26, 20251.101.191.081.141.144.59%192,982
Jun 25, 20251.081.191.061.091.09-310,476
Jun 24, 20251.111.131.081.091.09-1.80%65,057
Jun 23, 20251.111.131.081.111.11-0.89%33,716
Jun 20, 20251.071.161.071.121.125.66%193,770
Jun 18, 20251.051.091.051.061.06-22,248
Jun 17, 20251.081.111.051.061.06-1.85%82,411
Jun 16, 20251.121.141.081.081.08-4.42%42,803
Jun 13, 20251.131.161.111.131.13-2.59%38,794
Jun 12, 20251.111.201.111.161.164.50%137,744
Jun 11, 20251.101.131.101.111.11-35,412
Jun 10, 20251.121.141.101.111.11-0.89%45,625
Jun 9, 20251.061.151.031.121.122.75%161,453
Jun 6, 20251.071.101.071.091.09-66,093
Jun 5, 20251.101.101.081.091.09-0.91%41,584
Jun 4, 20251.071.121.071.101.102.80%42,038
Jun 3, 20251.101.111.071.071.07-4.46%85,492
Jun 2, 20251.111.121.071.121.12-58,481
May 30, 20251.131.151.111.121.12-2.61%17,613
May 29, 20251.131.181.111.151.151.14%27,281
May 28, 20251.101.171.101.141.141.52%90,317
May 27, 20251.131.141.081.121.12-34,547
May 23, 20251.101.151.011.121.12-0.88%199,728
May 22, 20251.131.181.101.131.13-169,071
May 21, 20251.181.211.111.131.13-4.24%133,349
May 20, 20251.201.211.171.181.18-1.67%51,686
May 19, 20251.251.251.191.201.20-4.00%111,229
May 16, 20251.251.261.201.251.250.81%23,927
May 15, 20251.211.261.211.241.24-2.36%33,985
May 14, 20251.241.291.241.271.27-76,758
May 13, 20251.321.341.171.271.27-5.93%142,602
May 12, 20251.221.351.211.351.3513.45%199,683
May 9, 20251.171.221.161.191.192.59%77,859
May 8, 20251.171.171.151.161.16-0.85%53,338
May 7, 20251.141.181.091.171.177.34%69,131