Skip to main content
Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.955
+0.035 (3.78%)
Dec 5, 2025, 4:00 PM EST - Market closed

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.911.000.910.960.963.78%198,131
Dec 4, 20250.900.930.900.920.92-1.58%140,087
Dec 3, 20250.900.950.890.940.943.61%199,855
Dec 2, 20250.910.930.900.900.90-1.92%94,483
Dec 1, 20250.940.950.920.920.92-3.15%207,251
Nov 28, 20250.940.950.940.950.950.76%76,158
Nov 26, 20250.960.990.930.940.94-3.80%157,723
Nov 25, 20250.960.990.960.980.980.18%44,986
Nov 24, 20250.960.980.950.980.981.90%90,100
Nov 21, 20250.971.000.950.960.96-2.04%62,614
Nov 20, 20250.951.000.950.980.980.43%53,093
Nov 19, 20250.971.010.940.980.982.29%47,386
Nov 18, 20251.001.010.950.950.95-5.54%145,234
Nov 17, 20251.031.031.001.011.01-1.94%100,413
Nov 14, 20251.011.081.011.031.030.98%61,583
Nov 13, 20251.031.041.011.021.02-1.92%95,819
Nov 12, 20251.081.091.041.041.04-3.70%86,985
Nov 11, 20251.091.101.081.081.08-0.92%42,241
Nov 10, 20251.091.111.091.091.09-46,149
Nov 7, 20251.101.111.081.091.09-0.91%86,558
Nov 6, 20251.121.131.101.101.10-2.65%118,194
Nov 5, 20251.131.151.121.131.13-140,486
Nov 4, 20251.121.141.121.131.13-98,083
Nov 3, 20251.161.171.131.131.13-1.74%63,831
Oct 31, 20251.151.201.151.151.15-2.54%75,417
Oct 30, 20251.161.191.161.181.181.72%67,998
Oct 29, 20251.181.201.161.161.16-2.93%80,601
Oct 28, 20251.231.241.161.201.20-2.85%200,136
Oct 27, 20251.221.261.221.231.23-0.81%66,134
Oct 24, 20251.241.271.241.241.24-0.80%61,901
Oct 23, 20251.281.291.211.251.252.46%36,136
Oct 22, 20251.251.271.211.221.22-3.94%69,644
Oct 21, 20251.241.281.241.271.270.79%79,929
Oct 20, 20251.231.271.231.261.261.61%77,738
Oct 17, 20251.211.281.211.241.242.48%159,356
Oct 16, 20251.231.261.211.211.21-1.63%81,262
Oct 15, 20251.221.271.221.231.231.23%63,216
Oct 14, 20251.231.271.201.221.22-3.57%100,476
Oct 13, 20251.231.291.231.261.262.44%96,024
Oct 10, 20251.301.351.211.231.23-2.38%279,566
Oct 9, 20251.241.291.241.261.26-87,045
Oct 8, 20251.221.271.221.261.262.44%75,243
Oct 7, 20251.251.271.211.231.23-3.15%109,391
Oct 6, 20251.281.301.261.271.27-1.17%109,188
Oct 3, 20251.221.301.221.291.295.33%308,353
Oct 2, 20251.181.231.181.221.220.83%105,027
Oct 1, 20251.201.231.191.211.21-64,903
Sep 30, 20251.211.251.181.211.21-70,591
Sep 29, 20251.201.231.171.211.211.68%119,910
Sep 26, 20251.191.231.191.191.19-1.24%34,658
Sep 25, 20251.211.231.201.211.21-2.03%33,661
Sep 24, 20251.221.251.201.231.232.50%93,515
Sep 23, 20251.291.321.141.201.20-6.98%418,575
Sep 22, 20251.341.341.221.291.29-3.73%195,886
Sep 19, 20251.371.381.331.341.34-2.90%48,838
Sep 18, 20251.361.401.361.381.382.22%99,978
Sep 17, 20251.361.381.351.351.35-2.17%69,321
Sep 16, 20251.351.391.351.381.380.73%72,035
Sep 15, 20251.371.401.361.371.37-90,494
Sep 12, 20251.381.401.351.371.37-2.14%117,943
Sep 11, 20251.371.451.351.401.401.45%174,181
Sep 10, 20251.381.391.341.381.381.47%104,810
Sep 9, 20251.391.441.361.361.36-2.16%67,590
Sep 8, 20251.371.411.361.391.39-37,815
Sep 5, 20251.401.401.361.391.39-2.11%69,446
Sep 4, 20251.441.451.351.421.42-1.39%118,249
Sep 3, 20251.491.551.391.441.44-3.36%199,604
Sep 2, 20251.451.491.401.491.492.05%92,835
Aug 29, 20251.471.501.451.461.46-2.01%35,367
Aug 28, 20251.441.511.441.491.491.36%86,226
Aug 27, 20251.451.491.401.471.47-1.34%182,363
Aug 26, 20251.561.581.471.491.49-3.87%210,640
Aug 25, 20251.571.621.521.551.55-1.90%134,300
Aug 22, 20251.591.681.511.581.58-251,614
Aug 21, 20251.651.771.521.581.58-4.24%563,605
Aug 20, 20251.581.701.581.651.651.85%504,261
Aug 19, 20251.471.691.451.621.6213.29%1,177,532
Aug 18, 20251.341.481.321.431.4311.72%726,864
Aug 15, 20251.251.331.251.281.280.79%135,605
Aug 14, 20251.261.301.261.271.27-3.79%148,137
Aug 13, 20251.321.371.261.321.320.76%577,872
Aug 12, 20251.251.401.221.311.3113.91%5,013,169
Aug 11, 20251.141.151.131.151.150.88%80,220
Aug 8, 20251.121.151.111.141.140.88%74,918
Aug 7, 20251.151.151.111.131.130.89%36,678
Aug 6, 20251.111.141.101.121.12-33,684
Aug 5, 20251.121.131.111.121.12-0.88%42,347
Aug 4, 20251.131.141.111.131.130.89%76,943
Aug 1, 20251.121.141.101.121.12-94,884
Jul 31, 20251.171.191.121.121.12-5.08%121,193
Jul 30, 20251.201.211.171.181.18-2.48%76,736
Jul 29, 20251.271.271.201.211.21-5.47%128,274
Jul 28, 20251.261.301.251.281.28-145,142
Jul 25, 20251.261.291.261.281.280.79%62,767
Jul 24, 20251.311.321.271.271.27-4.51%160,139
Jul 23, 20251.251.331.241.331.336.40%166,888
Jul 22, 20251.251.281.201.251.25-0.79%143,981
Jul 21, 20251.261.311.221.261.26-0.79%114,824
Jul 18, 20251.241.271.211.271.273.25%129,545
Jul 17, 20251.191.301.191.231.234.24%398,699