Kandi Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.74	0.77	0.73	0.74	-	2.00%	4,138
Apr 23, 2026	0.75	0.77	0.73	0.73	0.73	-2.20%	97,879
Apr 22, 2026	0.75	0.79	0.75	0.75	0.75	0.08%	114,829
Apr 21, 2026	0.80	0.80	0.71	0.75	0.75	-8.28%	310,837
Apr 20, 2026	0.82	0.85	0.80	0.81	0.81	-1.68%	111,660
Apr 17, 2026	0.81	0.85	0.81	0.83	0.83	1.41%	70,638
Apr 16, 2026	0.82	0.85	0.82	0.82	0.82	-1.72%	73,110
Apr 15, 2026	0.82	0.84	0.82	0.83	0.83	-2.25%	36,542
Apr 14, 2026	0.81	0.85	0.81	0.85	0.85	1.11%	102,484
Apr 13, 2026	0.83	0.85	0.82	0.84	0.84	3.27%	115,540
Apr 10, 2026	0.84	0.86	0.81	0.81	0.81	-3.21%	123,445
Apr 9, 2026	0.82	0.87	0.82	0.84	0.84	-0.83%	63,547
Apr 8, 2026	0.83	0.85	0.82	0.85	0.85	2.99%	37,010
Apr 7, 2026	0.81	0.85	0.81	0.82	0.82	0.10%	18,164
Apr 6, 2026	0.82	0.86	0.82	0.82	0.82	-0.90%	115,778
Apr 2, 2026	0.83	0.84	0.81	0.83	0.83	-0.97%	44,624
Apr 1, 2026	0.84	0.85	0.81	0.84	0.84	0.19%	37,621
Mar 31, 2026	0.80	0.85	0.80	0.84	0.84	3.40%	17,921
Mar 30, 2026	0.82	0.82	0.79	0.81	0.81	-1.48%	123,429
Mar 27, 2026	0.85	0.88	0.81	0.82	0.82	-4.27%	163,072
Mar 26, 2026	0.86	0.88	0.85	0.86	0.86	-0.76%	112,127
Mar 25, 2026	0.89	0.90	0.85	0.86	0.86	-0.76%	114,811
Mar 24, 2026	0.90	0.92	0.86	0.87	0.87	-5.43%	160,926
Mar 23, 2026	0.94	0.94	0.89	0.92	0.92	-3.81%	181,724
Mar 20, 2026	0.97	0.99	0.92	0.96	0.96	-3.62%	120,683
Mar 19, 2026	0.94	1.01	0.92	0.99	0.99	2.72%	113,078
Mar 18, 2026	0.93	1.02	0.92	0.97	0.97	-8.00%	245,056
Mar 17, 2026	0.88	1.07	0.84	1.05	1.05	11.70%	10,406,119
Mar 16, 2026	0.92	0.97	0.92	0.94	0.94	0.28%	70,153
Mar 13, 2026	0.93	0.96	0.93	0.94	0.94	-1.28%	25,473
Mar 12, 2026	0.93	0.95	0.93	0.95	0.95	2.02%	17,403
Mar 11, 2026	0.92	0.96	0.92	0.93	0.93	-0.98%	22,751
Mar 10, 2026	0.90	0.97	0.90	0.94	0.94	2.16%	88,011
Mar 9, 2026	0.93	0.97	0.88	0.92	0.92	-1.20%	93,509
Mar 6, 2026	0.93	0.94	0.91	0.93	0.93	-0.86%	58,891
Mar 5, 2026	0.98	0.98	0.93	0.94	0.94	-4.80%	74,232
Mar 4, 2026	0.99	1.02	0.98	0.99	0.99	1.16%	50,579
Mar 3, 2026	1.00	1.02	0.95	0.98	0.98	-3.89%	107,170
Mar 2, 2026	0.99	1.03	0.99	1.02	1.02	0.50%	52,443
Feb 27, 2026	1.01	1.03	1.01	1.01	1.01	-	48,770
Feb 26, 2026	1.01	1.03	1.01	1.01	1.01	-	58,966
Feb 25, 2026	1.01	1.02	1.00	1.01	1.01	1.00%	21,529
Feb 24, 2026	1.00	1.03	0.98	1.00	1.00	-0.99%	114,489
Feb 23, 2026	1.04	1.04	1.00	1.01	1.01	-3.81%	108,160
Feb 20, 2026	1.04	1.06	0.99	1.05	1.05	-1.87%	72,338
Feb 19, 2026	1.04	1.09	1.03	1.07	1.07	1.90%	68,461
Feb 18, 2026	1.02	1.07	1.02	1.05	1.05	2.94%	51,836
Feb 17, 2026	0.95	1.04	0.93	1.02	1.02	7.50%	204,113
Feb 13, 2026	0.94	0.96	0.93	0.95	0.95	0.94%	30,460
Feb 12, 2026	0.97	0.99	0.93	0.94	0.94	-3.29%	71,557