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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | - | 1.63% | 125,940 |
| Jul 17, 2025 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | 4.24% | 398,699 |
| Jul 16, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 159,872 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 84,527 |
| Jul 14, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 68,551 |
| Jul 11, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 92,418 |
| Jul 10, 2025 | 1.11 | 1.23 | 1.11 | 1.20 | 1.20 | 6.19% | 198,521 |
| Jul 9, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 154,720 |
| Jul 8, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 82,127 |
| Jul 7, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 62,275 |
| Jul 3, 2025 | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 95,975 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 72,270 |
| Jul 1, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 58,261 |
| Jun 30, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 117,062 |
| Jun 27, 2025 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 130,247 |
| Jun 26, 2025 | 1.10 | 1.19 | 1.08 | 1.14 | 1.14 | 4.59% | 192,982 |
| Jun 25, 2025 | 1.08 | 1.19 | 1.06 | 1.09 | 1.09 | - | 310,476 |
| Jun 24, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 65,057 |
| Jun 23, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 33,716 |
| Jun 20, 2025 | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | 5.66% | 193,770 |
| Jun 18, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 22,248 |
| Jun 17, 2025 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 82,411 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 42,803 |
| Jun 13, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 38,794 |
| Jun 12, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 137,744 |
| Jun 11, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 35,412 |
| Jun 10, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 45,625 |
| Jun 9, 2025 | 1.06 | 1.15 | 1.03 | 1.12 | 1.12 | 2.75% | 161,453 |
| Jun 6, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 66,093 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 41,584 |
| Jun 4, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 42,038 |
| Jun 3, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 85,492 |
| Jun 2, 2025 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | - | 58,481 |
| May 30, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 17,613 |
| May 29, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 1.14% | 27,281 |
| May 28, 2025 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 1.52% | 90,317 |
| May 27, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | - | 34,547 |
| May 23, 2025 | 1.10 | 1.15 | 1.01 | 1.12 | 1.12 | -0.88% | 199,728 |
| May 22, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | - | 169,071 |
| May 21, 2025 | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -4.24% | 133,349 |
| May 20, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 51,686 |
| May 19, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 111,229 |
| May 16, 2025 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 23,927 |
| May 15, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 33,985 |
| May 14, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | - | 76,758 |
| May 13, 2025 | 1.32 | 1.34 | 1.17 | 1.27 | 1.27 | -5.93% | 142,602 |
| May 12, 2025 | 1.22 | 1.35 | 1.21 | 1.35 | 1.35 | 13.45% | 199,683 |
| May 9, 2025 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 77,859 |
| May 8, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 53,338 |
| May 7, 2025 | 1.14 | 1.18 | 1.09 | 1.17 | 1.17 | 7.34% | 69,131 |