Kandi Technologies Group ... (KNDI)
NASDAQ: KNDI
· Real-Time Price · USD
1.38
-0.02 (-1.43%)
At close: Sep 12, 2025, 3:43 PM
KNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.37 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 174,347 |
| 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 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -2.11% | 69,446 |
| Sep 4, 2025 | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | -1.39% | 118,249 |
| Sep 3, 2025 | 1.49 | 1.55 | 1.39 | 1.44 | 1.44 | -3.36% | 199,604 |
| Sep 2, 2025 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 2.05% | 92,835 |
| Aug 29, 2025 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 35,400 |
| Aug 28, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 1.36% | 86,226 |
| Aug 27, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | -1.34% | 182,400 |
| Aug 26, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 210,640 |
| Aug 25, 2025 | 1.57 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 134,300 |
| Aug 22, 2025 | 1.59 | 1.68 | 1.51 | 1.58 | 1.58 | 0.00% | 251,614 |
| Aug 21, 2025 | 1.65 | 1.77 | 1.52 | 1.58 | 1.58 | -4.24% | 563,605 |
| Aug 20, 2025 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 1.85% | 504,261 |
| Aug 19, 2025 | 1.47 | 1.69 | 1.45 | 1.62 | 1.62 | 13.29% | 1,177,532 |
| Aug 18, 2025 | 1.34 | 1.48 | 1.32 | 1.43 | 1.43 | 11.72% | 726,900 |
| Aug 15, 2025 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 135,605 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 148,137 |