Kandi Technologies Group ... (KNDI)
NASDAQ: KNDI
· Real-Time Price · USD
1.28
0.06 (4.92%)
At close: Oct 03, 2025, 3:59 PM
1.26
-1.88%
After-hours: Oct 03, 2025, 07:35 PM EDT
KNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 5.74% | 299,094 |
| Oct 2, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 105,027 |
| Oct 1, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.00% | 64,903 |
| Sep 30, 2025 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | 0.00% | 70,591 |
| Sep 29, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 119,910 |
| Sep 26, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 34,700 |
| Sep 25, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 33,661 |
| Sep 24, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 93,515 |
| Sep 23, 2025 | 1.29 | 1.32 | 1.14 | 1.20 | 1.20 | -6.98% | 418,600 |
| Sep 22, 2025 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -3.73% | 195,886 |
| Sep 19, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 48,838 |
| Sep 18, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 99,978 |
| Sep 17, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 69,321 |
| Sep 16, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 72,035 |
| Sep 15, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 0.00% | 90,494 |
| Sep 12, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 117,943 |
| Sep 11, 2025 | 1.37 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 174,200 |
| Sep 10, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 104,810 |
| Sep 9, 2025 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -2.16% | 67,600 |
| Sep 8, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 0.00% | 37,815 |
Page 1 of 136