Kandi Technologies Group ... (KNDI)
1.21
-0.03 (-2.42%)
At close: Apr 15, 2025, 3:59 PM
1.20
-0.83%
After-hours: Apr 15, 2025, 04:02 PM EDT
Kandi Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.18 | 1.18 | 1.20 | 1.20 | -3.23% | 23,142 |
| Apr 14, 2025 | 1.20 | 1.20 | 1.27 | 1.27 | 1.16 | 1.16 | 1.24 | 1.24 | 3.33% | 189,201 |
| Apr 11, 2025 | 1.23 | 1.23 | 1.26 | 1.26 | 1.17 | 1.17 | 1.20 | 1.20 | -2.44% | 184,900 |
| Apr 10, 2025 | 1.23 | 1.23 | 1.29 | 1.29 | 1.20 | 1.20 | 1.23 | 1.23 | -0.81% | 101,687 |
| Apr 9, 2025 | 1.17 | 1.17 | 1.28 | 1.28 | 1.14 | 1.14 | 1.24 | 1.24 | 5.98% | 324,423 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.15 | 1.15 | 1.17 | 1.17 | -4.10% | 160,006 |
| Apr 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20 | 1.20 | 1.22 | 1.22 | -7.58% | 258,200 |
| Apr 4, 2025 | 1.34 | 1.34 | 1.35 | 1.35 | 1.30 | 1.30 | 1.32 | 1.32 | -2.22% | 214,920 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.35 | 1.35 | 1.30 | 1.30 | 1.35 | 1.35 | 1.50% | 134,522 |
| Apr 2, 2025 | 1.35 | 1.35 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 118,007 |
| Apr 1, 2025 | 1.39 | 1.39 | 1.47 | 1.47 | 1.36 | 1.36 | 1.37 | 1.37 | -3.52% | 113,719 |
| Mar 31, 2025 | 1.36 | 1.36 | 1.44 | 1.44 | 1.31 | 1.31 | 1.42 | 1.42 | 2.90% | 142,811 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.40 | 1.40 | 1.33 | 1.33 | 1.38 | 1.38 | 1.47% | 70,709 |
| Mar 27, 2025 | 1.43 | 1.43 | 1.45 | 1.45 | 1.35 | 1.35 | 1.36 | 1.36 | -5.56% | 175,800 |
| Mar 26, 2025 | 1.46 | 1.46 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 63,286 |
| Mar 25, 2025 | 1.46 | 1.46 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 80,105 |
| Mar 24, 2025 | 1.47 | 1.47 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 106,638 |
| Mar 21, 2025 | 1.50 | 1.50 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 122,341 |
| Mar 20, 2025 | 1.52 | 1.52 | 1.55 | 1.55 | 1.50 | 1.50 | 1.51 | 1.51 | -1.31% | 75,309 |
| Mar 19, 2025 | 1.47 | 1.47 | 1.56 | 1.56 | 1.47 | 1.47 | 1.53 | 1.53 | 2.00% | 117,042 |
| Mar 18, 2025 | 1.48 | 1.48 | 1.57 | 1.57 | 1.46 | 1.46 | 1.50 | 1.50 | 0.00% | 199,812 |
| Mar 17, 2025 | 1.41 | 1.41 | 1.55 | 1.55 | 1.41 | 1.41 | 1.50 | 1.50 | 4.90% | 116,600 |
| Mar 14, 2025 | 1.41 | 1.41 | 1.49 | 1.49 | 1.35 | 1.35 | 1.43 | 1.43 | 2.14% | 218,080 |
| Mar 13, 2025 | 1.42 | 1.42 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 146,764 |
| Mar 12, 2025 | 1.59 | 1.59 | 1.65 | 1.65 | 1.44 | 1.44 | 1.46 | 1.46 | -5.81% | 170,301 |
| Mar 11, 2025 | 1.56 | 1.56 | 1.67 | 1.67 | 1.50 | 1.50 | 1.55 | 1.55 | -1.27% | 198,838 |
| Mar 10, 2025 | 1.56 | 1.56 | 1.73 | 1.73 | 1.56 | 1.56 | 1.57 | 1.57 | 0.64% | 247,806 |
| Mar 7, 2025 | 1.66 | 1.66 | 1.72 | 1.72 | 1.55 | 1.55 | 1.56 | 1.56 | -5.45% | 340,008 |
| Mar 6, 2025 | 1.55 | 1.55 | 1.71 | 1.71 | 1.49 | 1.49 | 1.65 | 1.65 | 7.14% | 588,904 |
| Mar 5, 2025 | 1.30 | 1.30 | 1.55 | 1.55 | 1.30 | 1.30 | 1.54 | 1.54 | 18.46% | 258,065 |
| Mar 4, 2025 | 1.27 | 1.27 | 1.33 | 1.33 | 1.27 | 1.27 | 1.30 | 1.30 | -1.52% | 112,454 |
| Mar 3, 2025 | 1.29 | 1.29 | 1.39 | 1.39 | 1.28 | 1.28 | 1.32 | 1.32 | 2.33% | 402,200 |
| Feb 28, 2025 | 1.35 | 1.35 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 304,300 |
| Feb 27, 2025 | 1.53 | 1.53 | 1.59 | 1.59 | 1.37 | 1.37 | 1.38 | 1.38 | -11.54% | 473,406 |
| Feb 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.53 | 1.53 | 1.56 | 1.56 | -4.29% | 239,573 |
| Feb 25, 2025 | 1.72 | 1.72 | 1.81 | 1.81 | 1.60 | 1.60 | 1.63 | 1.63 | -5.23% | 495,428 |
| Feb 24, 2025 | 1.60 | 1.60 | 1.73 | 1.73 | 1.52 | 1.52 | 1.72 | 1.72 | 8.86% | 790,034 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.65 | 1.65 | 1.46 | 1.46 | 1.58 | 1.58 | 9.72% | 698,000 |
| Feb 20, 2025 | 1.34 | 1.34 | 1.47 | 1.47 | 1.34 | 1.34 | 1.44 | 1.44 | 6.67% | 305,521 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.38 | 1.38 | 1.25 | 1.25 | 1.35 | 1.35 | 0.75% | 139,325 |
| Feb 18, 2025 | 1.19 | 1.19 | 1.35 | 1.35 | 1.18 | 1.18 | 1.34 | 1.34 | 10.74% | 466,500 |
| Feb 14, 2025 | 1.15 | 1.15 | 1.23 | 1.23 | 1.15 | 1.15 | 1.21 | 1.21 | 3.42% | 98,900 |
| Feb 13, 2025 | 1.15 | 1.15 | 1.20 | 1.20 | 1.12 | 1.12 | 1.17 | 1.17 | 0.00% | 94,098 |
| Feb 12, 2025 | 1.08 | 1.08 | 1.17 | 1.17 | 1.08 | 1.08 | 1.17 | 1.17 | 7.34% | 92,108 |
| Feb 11, 2025 | 1.12 | 1.12 | 1.15 | 1.15 | 1.08 | 1.08 | 1.09 | 1.09 | -0.91% | 102,100 |
| Feb 10, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 1.06 | 1.06 | 1.10 | 1.10 | 2.80% | 108,855 |
| Feb 7, 2025 | 1.10 | 1.10 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 63,400 |
| Feb 6, 2025 | 1.09 | 1.09 | 1.12 | 1.12 | 1.08 | 1.08 | 1.09 | 1.09 | 0.93% | 173,924 |
| Feb 5, 2025 | 1.06 | 1.06 | 1.09 | 1.09 | 1.06 | 1.06 | 1.08 | 1.08 | 1.89% | 88,333 |
| Feb 4, 2025 | 1.04 | 1.04 | 1.07 | 1.07 | 1.04 | 1.04 | 1.06 | 1.06 | 0.95% | 103,232 |