Skip to main content
Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.920
-0.011 (-1.20%)
At close: Mar 9, 2026, 4:00 PM EDT
0.925
+0.005 (0.53%)
After-hours: Mar 9, 2026, 7:32 PM EDT

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.930.970.880.920.92-1.20%93,499
Mar 6, 20260.930.940.910.930.93-0.86%58,891
Mar 5, 20260.980.980.930.940.94-4.80%74,232
Mar 4, 20260.991.020.980.990.991.16%50,576
Mar 3, 20261.001.020.950.980.98-3.89%107,169
Mar 2, 20260.991.030.991.021.020.50%52,443
Feb 27, 20261.011.031.011.011.01-48,770
Feb 26, 20261.011.031.011.011.01-58,861
Feb 25, 20261.011.021.001.011.011.00%21,529
Feb 24, 20261.001.030.981.001.00-0.99%114,348
Feb 23, 20261.041.041.001.011.01-3.81%108,129
Feb 20, 20261.041.060.991.051.05-1.87%72,338
Feb 19, 20261.041.091.031.071.071.90%68,428
Feb 18, 20261.021.071.021.051.052.94%51,836
Feb 17, 20260.951.040.931.021.027.50%204,113
Feb 13, 20260.940.960.930.950.950.94%30,460
Feb 12, 20260.970.990.930.940.94-3.29%71,329
Feb 11, 20261.001.010.960.970.97-6.54%191,551
Feb 10, 20261.031.061.031.041.04-54,193
Feb 9, 20261.041.071.031.041.04-2.80%102,726
Feb 6, 20261.061.081.061.071.070.94%56,746
Feb 5, 20261.081.101.051.061.06-2.75%127,172
Feb 4, 20261.101.121.071.091.09-3.54%144,736
Feb 3, 20261.061.201.031.131.137.62%508,347
Feb 2, 20261.061.081.051.051.05-2.78%48,663
Jan 30, 20261.031.091.011.081.084.85%211,639
Jan 29, 20261.061.061.011.031.030.98%193,647
Jan 28, 20261.051.051.011.021.02-2.86%69,071
Jan 27, 20261.131.131.031.051.05-6.25%142,482
Jan 26, 20261.051.141.031.121.1210.89%482,385
Jan 23, 20261.071.101.001.011.01-4.72%132,132
Jan 22, 20261.001.101.001.061.067.66%270,264
Jan 21, 20260.931.000.920.980.985.86%63,114
Jan 20, 20260.960.980.920.930.93-5.09%70,266
Jan 16, 20261.021.030.970.980.98-3.92%131,844
Jan 15, 20261.021.040.981.021.02-144,163
Jan 14, 20260.981.050.981.021.024.40%183,837
Jan 13, 20260.851.000.850.980.9811.40%532,600
Jan 12, 20260.850.890.800.880.881.11%240,605
Jan 9, 20260.870.890.860.870.87-2.18%67,639
Jan 8, 20260.870.900.860.890.890.57%94,903
Jan 7, 20260.890.930.870.880.88-2.49%68,005
Jan 6, 20260.910.930.900.900.90-0.65%79,135
Jan 5, 20260.870.950.860.910.917.10%220,188
Jan 2, 20260.790.850.790.850.857.91%125,018
Dec 31, 20250.790.830.780.790.79-1.71%161,089
Dec 30, 20250.800.880.800.800.800.01%242,509
Dec 29, 20250.810.830.790.800.80-5.32%372,211
Dec 26, 20250.870.890.830.850.85-1.04%100,239
Dec 24, 20250.830.880.800.860.863.44%181,283
Dec 23, 20250.820.850.810.830.83-2.44%282,381
Dec 22, 20250.850.890.840.850.85-3.52%332,021
Dec 19, 20250.860.910.850.880.88-0.24%221,762
Dec 18, 20250.870.930.870.880.88-2.44%244,864
Dec 17, 20250.900.960.900.900.90-3.28%179,990
Dec 16, 20250.871.110.860.930.93-4.81%282,286
Dec 15, 20251.011.040.920.980.98-5.31%193,057
Dec 12, 20251.091.111.021.041.04-5.91%325,551
Dec 11, 20251.001.191.001.101.1013.40%1,080,956
Dec 10, 20250.940.980.930.970.972.72%94,285
Dec 9, 20250.930.950.920.940.940.45%130,944
Dec 8, 20250.940.980.940.940.94-1.56%188,603
Dec 5, 20250.911.000.910.960.963.78%198,131
Dec 4, 20250.900.930.900.920.92-1.58%140,097
Dec 3, 20250.900.950.890.940.943.61%201,905
Dec 2, 20250.910.930.900.900.90-1.92%94,490
Dec 1, 20250.940.950.920.920.92-3.15%207,785
Nov 28, 20250.940.950.940.950.950.76%76,261
Nov 26, 20250.960.990.930.940.94-3.80%157,748
Nov 25, 20250.960.990.960.980.980.18%45,016
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