Skip to main content
Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.694
-0.035 (-4.80%)
At close: Apr 28, 2026, 4:00 PM EDT
0.700
+0.006 (0.85%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.700.680.69--5.65%257,811
Apr 27, 20260.750.790.700.730.730.33%451,103
Apr 24, 20260.730.740.710.730.73-0.47%207,766
Apr 23, 20260.750.770.730.730.73-2.20%98,099
Apr 22, 20260.750.790.750.750.750.08%114,858
Apr 21, 20260.800.800.710.750.75-8.28%312,133
Apr 20, 20260.820.850.800.810.81-1.68%111,793
Apr 17, 20260.810.850.810.830.831.41%70,704
Apr 16, 20260.820.850.820.820.82-1.72%74,307
Apr 15, 20260.820.840.820.830.83-2.25%36,603
Apr 14, 20260.810.850.810.850.851.11%102,557
Apr 13, 20260.830.850.820.840.843.27%115,655
Apr 10, 20260.840.860.810.810.81-3.21%123,445
Apr 9, 20260.820.870.820.840.84-0.83%63,547
Apr 8, 20260.830.850.820.850.852.99%37,010
Apr 7, 20260.810.850.810.820.820.10%18,164
Apr 6, 20260.820.860.820.820.82-0.90%115,778
Apr 2, 20260.830.840.810.830.83-0.97%44,624
Apr 1, 20260.840.850.810.840.840.19%37,621
Mar 31, 20260.800.850.800.840.843.40%17,921
Mar 30, 20260.820.820.790.810.81-1.48%123,429
Mar 27, 20260.850.880.810.820.82-4.27%163,072
Mar 26, 20260.860.880.850.860.86-0.76%112,127
Mar 25, 20260.890.900.850.860.86-0.76%114,811
Mar 24, 20260.900.920.860.870.87-5.43%160,926
Mar 23, 20260.940.940.890.920.92-3.81%181,724
Mar 20, 20260.970.990.920.960.96-3.62%120,683
Mar 19, 20260.941.010.920.990.992.72%113,078
Mar 18, 20260.931.020.920.970.97-8.00%245,056
Mar 17, 20260.881.070.841.051.0511.70%10,406,119
Mar 16, 20260.920.970.920.940.940.28%70,153
Mar 13, 20260.930.960.930.940.94-1.28%25,473
Mar 12, 20260.930.950.930.950.952.02%17,403
Mar 11, 20260.920.960.920.930.93-0.98%22,751
Mar 10, 20260.900.970.900.940.942.16%88,011
Mar 9, 20260.930.970.880.920.92-1.20%93,509
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%50,579
Mar 3, 20261.001.020.950.980.98-3.89%107,170
Mar 2, 20260.991.030.991.021.020.50%52,443
Feb 27, 20261.011.031.011.011.01-48,770
Feb 26, 20261.011.031.011.011.01-58,966
Feb 25, 20261.011.021.001.011.011.00%21,529
Feb 24, 20261.001.030.981.001.00-0.99%114,489
Feb 23, 20261.041.041.001.011.01-3.81%108,160
Feb 20, 20261.041.060.991.051.05-1.87%72,338
Feb 19, 20261.041.091.031.071.071.90%68,461
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%71,557
Feb 11, 20261.001.010.960.970.97-6.54%191,553
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