Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
3.580
-0.190 (-5.04%)
Oct 19, 2026, 11:42 AM EDT - Market open
Kandi Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.77 | 3.78 | 3.52 | 3.58 | 3.58 | -5.04% | 17,776 |
| Oct 16, 2026 | 4.15 | 4.21 | 3.61 | 3.77 | 3.77 | -8.61% | 83,454 |
| Oct 15, 2026 | 3.80 | 4.20 | 3.80 | 4.13 | 4.13 | 2.36% | 33,163 |
| Oct 14, 2026 | 4.80 | 4.80 | 4.03 | 4.03 | 4.03 | -25.73% | 91,084 |
| Oct 13, 2026 | 5.61 | 5.74 | 5.31 | 5.43 | 5.43 | -5.86% | 22,880 |
| Oct 12, 2026 | 5.90 | 5.94 | 5.62 | 5.76 | 5.76 | -5.35% | 13,138 |
| Oct 9, 2026 | 6.30 | 6.53 | 5.95 | 6.09 | 6.09 | -4.23% | 55,335 |
| Oct 8, 2026 | 6.69 | 6.80 | 6.03 | 6.36 | 6.36 | -5.37% | 24,946 |
| Oct 7, 2026 | 7.10 | 7.32 | 6.63 | 6.72 | 6.72 | -5.75% | 26,078 |
| Oct 6, 2026 | 6.91 | 7.16 | 6.42 | 7.13 | 7.13 | 1.08% | 61,981 |
| Oct 5, 2026 | 7.99 | 8.00 | 6.90 | 7.05 | 7.05 | -14.00% | 73,814 |
| Oct 2, 2026 | 8.70 | 8.70 | 8.10 | 8.20 | 8.20 | -3.51% | 38,967 |
| Oct 1, 2026 | 7.90 | 8.60 | 7.65 | 8.50 | 8.50 | 7.62% | 53,252 |
| Sep 30, 2026 | 7.90 | 8.10 | 7.50 | 7.90 | 7.90 | -2.49% | 111,455 |
| Sep 29, 2026 | 8.20 | 8.90 | 7.30 | 8.10 | 8.10 | -1.22% | 1,001,201 |
| Sep 28, 2026 | 6.20 | 10.30 | 5.80 | 8.20 | 8.20 | 39.46% | 8,848,576 |
| Sep 25, 2026 | 5.90 | 6.18 | 5.64 | 5.88 | 5.88 | 1.24% | 18,848 |
| Sep 24, 2026 | 5.69 | 5.90 | 5.57 | 5.81 | 5.81 | 5.03% | 13,228 |
| Sep 23, 2026 | 5.44 | 5.79 | 5.40 | 5.53 | 5.53 | -1.43% | 6,749 |
| Sep 22, 2026 | 5.20 | 5.70 | 5.20 | 5.61 | 5.61 | 6.11% | 10,506 |
| Sep 21, 2026 | 5.39 | 5.40 | 4.78 | 5.29 | 5.29 | 1.56% | 19,835 |
| Sep 18, 2026 | 5.50 | 5.64 | 5.20 | 5.21 | 5.21 | -5.03% | 9,331 |
| Sep 17, 2026 | 5.85 | 5.99 | 5.47 | 5.48 | 5.48 | -6.11% | 8,389 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.63 | 5.84 | 5.84 | -0.05% | 3,081 |
| Sep 15, 2026 | 5.96 | 6.10 | 5.84 | 5.84 | 5.84 | -0.29% | 1,372 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -3.41% | 5,931 |
| Sep 11, 2026 | 5.91 | 6.15 | 5.90 | 6.07 | 6.07 | 1.02% | 5,676 |
| Sep 10, 2026 | 5.87 | 6.15 | 5.87 | 6.00 | 6.00 | -0.76% | 3,395 |
| Sep 9, 2026 | 6.15 | 6.17 | 6.01 | 6.05 | 6.05 | -1.96% | 4,948 |
| Sep 8, 2026 | 6.20 | 6.29 | 6.10 | 6.17 | 6.17 | -0.56% | 10,756 |
| Sep 4, 2026 | 6.08 | 6.29 | 6.05 | 6.21 | 6.21 | -1.02% | 3,329 |
| Sep 3, 2026 | 6.20 | 6.30 | 5.90 | 6.27 | 6.27 | 2.65% | 11,128 |
| Sep 2, 2026 | 6.09 | 6.25 | 5.92 | 6.11 | 6.11 | 0.94% | 8,147 |
| Sep 1, 2026 | 5.83 | 6.16 | 5.83 | 6.05 | 6.05 | -1.01% | 2,508 |
| Aug 31, 2026 | 6.27 | 6.27 | 6.01 | 6.11 | 6.11 | -0.86% | 2,241 |
| Aug 28, 2026 | 6.32 | 6.43 | 5.65 | 6.17 | 6.17 | -3.43% | 25,454 |
| Aug 27, 2026 | 6.31 | 6.48 | 6.26 | 6.39 | 6.39 | -2.96% | 4,407 |
| Aug 26, 2026 | 6.47 | 6.87 | 6.30 | 6.58 | 6.58 | -0.32% | 5,900 |
| Aug 25, 2026 | 6.37 | 6.70 | 6.30 | 6.60 | 6.60 | 1.87% | 7,842 |
| Aug 24, 2026 | 6.05 | 6.70 | 6.05 | 6.48 | 6.48 | 1.64% | 10,719 |
| Aug 21, 2026 | 6.15 | 6.50 | 6.15 | 6.38 | 6.38 | 1.96% | 5,593 |
| Aug 20, 2026 | 6.00 | 6.33 | 6.00 | 6.25 | 6.25 | 0.84% | 2,820 |
| Aug 19, 2026 | 6.00 | 6.54 | 6.00 | 6.20 | 6.20 | -1.37% | 3,825 |
| Aug 18, 2026 | 6.20 | 6.50 | 6.20 | 6.29 | 6.29 | -0.19% | 6,172 |
| Aug 17, 2026 | 6.20 | 6.50 | 6.20 | 6.30 | 6.30 | 0.38% | 13,377 |
| Aug 14, 2026 | 6.30 | 6.35 | 6.20 | 6.28 | 6.28 | -2.11% | 3,193 |
| Aug 13, 2026 | 6.10 | 6.47 | 6.10 | 6.41 | 6.41 | 2.76% | 6,153 |
| Aug 12, 2026 | 6.40 | 6.50 | 6.21 | 6.24 | 6.24 | -0.94% | 5,740 |
| Aug 11, 2026 | 6.28 | 6.49 | 6.12 | 6.30 | 6.30 | 0.24% | 8,682 |
| Aug 10, 2026 | 6.52 | 6.60 | 6.10 | 6.28 | 6.28 | -3.68% | 10,634 |