Kandi Technologies Group, Inc. KNDI
NASDAQ · United States · Consumer Durables
$0.8371+0.05 (+5.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.84 | +5.96% | $0.79 | $0.84 | $0.77 | 337.79K |
| 2026-09-30 | $0.79 | -2.47% | $0.79 | $0.81 | $0.75 | 1.11M |
| 2026-09-29 | $0.81 | -1.22% | $0.82 | $0.89 | $0.73 | 10.01M |
| 2026-09-28 | $0.82 | +38.98% | $0.62 | $1.03 | $0.58 | 88.49M |
| 2026-09-25 | $0.59 | +1.72% | $0.59 | $0.62 | $0.56 | 185.00K |
| 2026-09-24 | $0.58 | +5.45% | $0.57 | $0.59 | $0.56 | 132.30K |
| 2026-09-23 | $0.55 | -1.79% | $0.54 | $0.58 | $0.54 | 67.50K |
| 2026-09-22 | $0.56 | +5.66% | $0.52 | $0.57 | $0.52 | 105.10K |
| 2026-09-21 | $0.53 | +1.92% | $0.54 | $0.54 | $0.48 | 198.30K |
| 2026-09-18 | $0.52 | -5.45% | $0.55 | $0.56 | $0.52 | 93.30K |
| 2026-09-17 | $0.55 | -5.17% | $0.59 | $0.60 | $0.55 | 83.90K |
| 2026-09-16 | $0.58 | 0.00% | $0.59 | $0.59 | $0.56 | 30.80K |
| 2026-09-15 | $0.58 | -1.69% | $0.60 | $0.61 | $0.58 | 13.70K |
| 2026-09-14 | $0.59 | -3.28% | $0.61 | $0.61 | $0.59 | 58.60K |
| 2026-09-11 | $0.61 | +1.67% | $0.59 | $0.62 | $0.59 | 56.70K |
| 2026-09-10 | $0.60 | -1.64% | $0.59 | $0.62 | $0.59 | 33.90K |
| 2026-09-09 | $0.61 | -1.61% | $0.62 | $0.62 | $0.60 | 49.50K |
| 2026-09-08 | $0.62 | 0.00% | $0.62 | $0.63 | $0.61 | 107.50K |
| 2026-09-04 | $0.62 | -1.59% | $0.61 | $0.63 | $0.61 | 33.30K |
| 2026-09-03 | $0.63 | +3.28% | $0.62 | $0.63 | $0.59 | 111.30K |
| 2026-09-02 | $0.61 | 0.00% | $0.61 | $0.63 | $0.59 | 81.50K |
| 2026-09-01 | $0.61 | 0.00% | $0.58 | $0.62 | $0.58 | 25.10K |
| 2026-08-31 | $0.61 | -1.61% | $0.63 | $0.63 | $0.60 | 22.40K |
| 2026-08-28 | $0.62 | -3.12% | $0.63 | $0.64 | $0.56 | 254.50K |
| 2026-08-27 | $0.64 | -3.03% | $0.63 | $0.65 | $0.63 | 44.10K |
| 2026-08-26 | $0.66 | 0.00% | $0.65 | $0.69 | $0.63 | 59.00K |
| 2026-08-25 | $0.66 | +1.54% | $0.64 | $0.67 | $0.63 | 78.40K |
| 2026-08-24 | $0.65 | +1.56% | $0.61 | $0.67 | $0.61 | 107.20K |
| 2026-08-21 | $0.64 | +1.59% | $0.62 | $0.65 | $0.62 | 55.90K |
| 2026-08-20 | $0.63 | +1.61% | $0.60 | $0.63 | $0.60 | 28.10K |
| 2026-08-19 | $0.62 | -1.59% | $0.60 | $0.65 | $0.60 | 38.00K |
| 2026-08-18 | $0.63 | 0.00% | $0.62 | $0.65 | $0.62 | 61.70K |
| 2026-08-17 | $0.63 | 0.00% | $0.62 | $0.65 | $0.62 | 133.80K |
| 2026-08-14 | $0.63 | -1.56% | $0.63 | $0.63 | $0.62 | 31.90K |
| 2026-08-13 | $0.64 | +3.23% | $0.61 | $0.65 | $0.61 | 61.50K |
| 2026-08-12 | $0.62 | -1.59% | $0.64 | $0.65 | $0.62 | 57.40K |
| 2026-08-11 | $0.63 | 0.00% | $0.63 | $0.65 | $0.61 | 86.80K |
| 2026-08-10 | $0.63 | -3.08% | $0.65 | $0.66 | $0.61 | 105.90K |
| 2026-08-07 | $0.65 | -7.14% | $0.68 | $0.69 | $0.65 | 106.40K |
| 2026-08-06 | $0.70 | 0.00% | $0.69 | $0.70 | $0.67 | 86.40K |
| 2026-08-05 | $0.70 | 0.00% | $0.68 | $0.70 | $0.68 | 48.20K |
| 2026-08-04 | $0.70 | 0.00% | $0.68 | $0.71 | $0.68 | 96.70K |
| 2026-08-03 | $0.70 | +4.48% | $0.68 | $0.71 | $0.67 | 92.00K |
| 2026-07-31 | $0.67 | +3.08% | $0.64 | $0.69 | $0.64 | 160.50K |
| 2026-07-30 | $0.65 | -1.52% | $0.63 | $0.67 | $0.63 | 117.70K |
| 2026-07-29 | $0.66 | +4.76% | $0.62 | $0.66 | $0.62 | 108.30K |
| 2026-07-28 | $0.63 | -1.56% | $0.62 | $0.65 | $0.62 | 22.00K |
| 2026-07-27 | $0.64 | -1.54% | $0.64 | $0.66 | $0.64 | 93.90K |
| 2026-07-24 | $0.65 | -1.52% | $0.65 | $0.67 | $0.64 | 55.00K |
| 2026-07-23 | $0.66 | -7.04% | $0.71 | $0.71 | $0.66 | 112.20K |
| 2026-07-22 | $0.71 | -2.74% | $0.73 | $0.73 | $0.69 | 69.00K |
| 2026-07-21 | $0.73 | 0.00% | $0.65 | $0.78 | $0.64 | 525.10K |
| 2026-07-20 | $0.73 | +2.82% | $0.67 | $0.75 | $0.63 | 13.25M |
| 2026-07-17 | $0.71 | 0.00% | $0.70 | $0.75 | $0.69 | 51.20K |
| 2026-07-16 | $0.71 | +2.90% | $0.66 | $0.75 | $0.66 | 130.70K |
| 2026-07-15 | $0.69 | +1.47% | $0.66 | $0.71 | $0.66 | 62.80K |
| 2026-07-14 | $0.68 | +3.03% | $0.66 | $0.68 | $0.65 | 70.30K |
| 2026-07-13 | $0.66 | -4.35% | $0.66 | $0.69 | $0.64 | 205.70K |
| 2026-07-10 | $0.69 | 0.00% | $0.67 | $0.72 | $0.67 | 61.70K |
| 2026-07-09 | $0.69 | -1.43% | $0.70 | $0.72 | $0.67 | 71.70K |
| 2026-07-08 | $0.70 | -1.41% | $0.70 | $0.75 | $0.68 | 63.00K |
| 2026-07-07 | $0.71 | -2.74% | $0.71 | $0.76 | $0.69 | 128.50K |
| 2026-07-06 | $0.73 | +1.39% | $0.70 | $0.77 | $0.70 | 87.70K |
| 2026-07-02 | $0.72 | -4.00% | $0.74 | $0.77 | $0.71 | 148.80K |
| 2026-07-01 | $0.75 | +5.63% | $0.69 | $0.77 | $0.66 | 441.70K |
| 2026-06-30 | $0.71 | 0.00% | $0.62 | $0.73 | $0.62 | 862.70K |
| 2026-06-29 | $0.71 | +16.39% | $0.61 | $0.74 | $0.57 | 39.41M |
| 2026-06-26 | $0.61 | 0.00% | $0.61 | $0.64 | $0.61 | 93.50K |
| 2026-06-25 | $0.61 | -1.61% | $0.62 | $0.65 | $0.61 | 44.40K |
| 2026-06-24 | $0.62 | +1.64% | $0.61 | $0.64 | $0.61 | 115.50K |
| 2026-06-23 | $0.61 | -4.69% | $0.64 | $0.65 | $0.61 | 98.30K |
| 2026-06-22 | $0.64 | -4.48% | $0.66 | $0.67 | $0.64 | 52.80K |
| 2026-06-18 | $0.67 | -1.47% | $0.66 | $0.68 | $0.65 | 72.30K |
| 2026-06-17 | $0.68 | +4.62% | $0.65 | $0.70 | $0.65 | 33.10K |
| 2026-06-16 | $0.65 | -4.41% | $0.65 | $0.76 | $0.65 | 73.40K |
| 2026-06-15 | $0.68 | -2.86% | $0.70 | $0.77 | $0.68 | 48.30K |
| 2026-06-12 | $0.70 | +1.45% | $0.69 | $0.73 | $0.69 | 43.00K |
| 2026-06-11 | $0.69 | -2.82% | $0.71 | $0.71 | $0.68 | 73.90K |
| 2026-06-10 | $0.71 | -4.05% | $0.74 | $0.74 | $0.70 | 39.50K |
| 2026-06-09 | $0.74 | -1.33% | $0.77 | $0.77 | $0.72 | 23.70K |
| 2026-06-08 | $0.75 | +2.74% | $0.70 | $0.78 | $0.68 | 107.20K |
| 2026-06-05 | $0.73 | -5.19% | $0.77 | $0.78 | $0.72 | 65.40K |
| 2026-06-04 | $0.77 | -6.10% | $0.80 | $0.81 | $0.76 | 68.00K |
| 2026-06-03 | $0.82 | -1.20% | $0.80 | $0.84 | $0.80 | 62.50K |
| 2026-06-02 | $0.83 | -2.35% | $0.81 | $0.85 | $0.81 | 56.00K |
| 2026-06-01 | $0.85 | +2.41% | $0.81 | $0.86 | $0.80 | 56.50K |
| 2026-05-29 | $0.83 | 0.00% | $0.81 | $0.87 | $0.81 | 121.50K |
| 2026-05-28 | $0.83 | 0.00% | $0.81 | $0.87 | $0.81 | 212.40K |
| 2026-05-27 | $0.83 | +9.21% | $0.75 | $0.85 | $0.75 | 126.60K |
| 2026-05-26 | $0.76 | +4.11% | $0.74 | $0.78 | $0.73 | 122.70K |