Skip to main content
Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
0.607
-0.005 (-0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
0.605
-0.002 (-0.39%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Kandi Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.610.640.610.610.61-1.14%93,481
Jun 25, 20260.620.650.610.610.61-1.29%44,303
Jun 24, 20260.610.640.610.620.621.04%115,545
Jun 23, 20260.640.650.610.610.61-4.39%97,792
Jun 22, 20260.660.670.640.640.64-4.66%52,784
Jun 18, 20260.660.680.650.670.67-0.71%72,261
Jun 17, 20260.650.700.650.680.683.99%33,026
Jun 16, 20260.650.760.650.650.65-4.34%73,428
Jun 15, 20260.700.770.680.680.68-2.63%48,335
Jun 12, 20260.690.730.690.700.701.35%42,979
Jun 11, 20260.710.710.680.690.69-2.35%73,994
Jun 10, 20260.740.740.700.710.71-4.48%39,816
Jun 9, 20260.770.770.720.740.74-1.28%23,723
Jun 8, 20260.700.780.680.750.752.12%107,155
Jun 5, 20260.770.780.720.730.73-5.16%65,379
Jun 4, 20260.800.810.760.770.77-5.55%68,130
Jun 3, 20260.800.840.800.820.82-1.23%62,566
Jun 2, 20260.810.850.810.830.83-1.75%56,324
Jun 1, 20260.810.860.800.850.851.81%56,547
May 29, 20260.810.870.810.830.83-0.17%121,541
May 28, 20260.810.870.810.830.830.39%212,557
May 27, 20260.750.850.750.830.838.83%127,636
May 26, 20260.740.780.730.760.763.71%122,785
May 22, 20260.700.750.700.730.731.61%63,740
May 21, 20260.710.740.710.720.721.96%55,770
May 20, 20260.670.720.660.710.716.11%113,065
May 19, 20260.660.690.650.670.671.55%61,685
May 18, 20260.640.660.620.660.660.83%68,144
May 15, 20260.690.690.650.650.65-3.99%37,882
May 14, 20260.670.700.650.680.685.98%151,354
May 13, 20260.660.660.610.640.64-0.50%172,409
May 12, 20260.680.680.640.640.64-1.99%129,878
May 11, 20260.690.690.640.660.66-6.20%339,060
May 8, 20260.680.710.680.700.702.83%74,080
May 7, 20260.710.730.680.680.68-4.08%130,431
May 6, 20260.730.760.700.710.71-4.80%124,299
May 5, 20260.760.780.730.750.75-1.86%63,033
May 4, 20260.750.790.740.760.763.40%144,285
May 1, 20260.720.750.710.740.740.04%84,316
Apr 30, 20260.710.750.690.730.734.96%146,714
Apr 29, 20260.710.710.680.700.700.86%127,292
Apr 28, 20260.700.730.680.690.69-4.80%279,050
Apr 27, 20260.750.790.700.730.730.33%451,254
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, 20260.980.980.930.940.94-4.81%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