Kandi Technologies Group ... (KNDI)
1.05
0.04 (3.96%)
At close: Jan 15, 2025, 10:36 AM
KNDI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 0.01 | 1.00% | 82,694 |
| Jan 13, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | -0.02 | -1.96% | 144,851 |
| Jan 10, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | -0.04 | -3.77% | 139,239 |
| Jan 8, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | -0.05 | -4.50% | 105,500 |
| Jan 7, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | -0.01 | -0.89% | 283,692 |
| Jan 6, 2025 | 1.05 | 1.14 | 1.05 | 1.12 | 0.07 | 6.67% | 246,742 |
| Jan 3, 2025 | 1.07 | 1.14 | 1.04 | 1.05 | -0.04 | -3.67% | 170,065 |
| Jan 2, 2025 | 1.14 | 1.16 | 1.06 | 1.09 | -0.11 | -9.17% | 399,243 |
| Dec 31, 2024 | 0.94 | 1.22 | 0.94 | 1.20 | 0.25 | 26.32% | 1,353,800 |
| Dec 30, 2024 | 0.94 | 0.97 | 0.91 | 0.95 | -0.03 | -3.06% | 473,000 |
| Dec 27, 2024 | 0.93 | 0.99 | 0.92 | 0.98 | 0.05 | 5.38% | 265,800 |
| Dec 26, 2024 | 0.93 | 0.98 | 0.92 | 0.93 | -0.02 | -2.11% | 338,212 |
| Dec 24, 2024 | 0.91 | 0.95 | 0.90 | 0.95 | 0.03 | 3.26% | 209,108 |
| Dec 23, 2024 | 0.90 | 0.93 | 0.89 | 0.92 | 0.02 | 2.22% | 218,116 |
| Dec 20, 2024 | 0.94 | 0.95 | 0.89 | 0.90 | -0.04 | -4.26% | 763,739 |
| Dec 19, 2024 | 0.91 | 0.96 | 0.90 | 0.94 | 0.01 | 1.08% | 174,536 |
| Dec 18, 2024 | 0.98 | 0.98 | 0.92 | 0.93 | -0.04 | -4.12% | 351,914 |
| Dec 17, 2024 | 0.97 | 0.98 | 0.97 | 0.97 | -0.01 | -1.02% | 147,759 |
| Dec 16, 2024 | 1.00 | 1.04 | 0.98 | 0.98 | -0.02 | -2.00% | 255,492 |
| Dec 13, 2024 | 1.00 | 1.01 | 0.97 | 1.00 | -0.01 | -0.99% | 205,261 |
| Dec 12, 2024 | 0.98 | 1.01 | 0.97 | 1.01 | 0.02 | 2.02% | 169,778 |
| Dec 11, 2024 | 1.01 | 1.05 | 0.97 | 0.99 | -0.03 | -2.94% | 205,146 |
| Dec 10, 2024 | 1.06 | 1.10 | 0.96 | 1.02 | -0.03 | -2.86% | 419,300 |
| Dec 9, 2024 | 1.04 | 1.13 | 1.02 | 1.05 | 0.01 | 0.96% | 222,819 |
| Dec 6, 2024 | 1.07 | 1.12 | 1.04 | 1.04 | -0.04 | -3.70% | 284,727 |
| Dec 5, 2024 | 1.10 | 1.13 | 1.07 | 1.08 | -0.02 | -1.82% | 169,100 |
| Dec 4, 2024 | 1.12 | 1.17 | 1.08 | 1.10 | -0.02 | -1.79% | 196,101 |
| Dec 3, 2024 | 1.15 | 1.20 | 1.11 | 1.12 | -0.03 | -2.61% | 251,445 |
| Dec 2, 2024 | 1.22 | 1.23 | 1.15 | 1.15 | -0.08 | -6.50% | 290,400 |
| Nov 29, 2024 | 1.24 | 1.26 | 1.21 | 1.23 | -0.03 | -2.38% | 40,215 |
| Nov 27, 2024 | 1.27 | 1.33 | 1.25 | 1.26 | -0.01 | -0.79% | 104,342 |
| Nov 26, 2024 | 1.29 | 1.37 | 1.26 | 1.27 | -0.03 | -2.31% | 184,043 |
| Nov 25, 2024 | 1.23 | 1.36 | 1.23 | 1.30 | 0.07 | 5.69% | 277,317 |
| Nov 22, 2024 | 1.14 | 1.26 | 1.14 | 1.23 | 0.08 | 6.96% | 347,526 |
| Nov 21, 2024 | 1.09 | 1.23 | 1.09 | 1.15 | 0.05 | 4.55% | 214,300 |
| Nov 20, 2024 | 1.09 | 1.15 | 1.08 | 1.10 | -0.01 | -0.90% | 260,725 |
| Nov 19, 2024 | 1.13 | 1.15 | 1.07 | 1.11 | -0.01 | -0.89% | 168,402 |
| Nov 18, 2024 | 1.20 | 1.23 | 1.10 | 1.12 | -0.13 | -10.40% | 411,797 |
| Nov 15, 2024 | 1.29 | 1.29 | 1.21 | 1.25 | -0.03 | -2.34% | 140,588 |
| Nov 14, 2024 | 1.25 | 1.32 | 1.20 | 1.28 | 0.03 | 2.40% | 190,036 |
| Nov 13, 2024 | 1.31 | 1.33 | 1.22 | 1.25 | -0.03 | -2.34% | 123,746 |
| Nov 12, 2024 | 1.32 | 1.38 | 1.26 | 1.28 | -0.07 | -5.19% | 173,433 |
| Nov 11, 2024 | 1.32 | 1.37 | 1.29 | 1.35 | 0.01 | 0.75% | 144,436 |
| Nov 8, 2024 | 1.38 | 1.38 | 1.31 | 1.34 | -0.03 | -2.19% | 101,540 |
| Nov 7, 2024 | 1.30 | 1.40 | 1.30 | 1.37 | 0.08 | 6.20% | 119,328 |
| Nov 6, 2024 | 1.38 | 1.44 | 1.29 | 1.29 | -0.09 | -6.52% | 183,174 |
| Nov 5, 2024 | 1.25 | 1.38 | 1.25 | 1.38 | 0.11 | 8.66% | 217,141 |
| Nov 4, 2024 | 1.29 | 1.30 | 1.27 | 1.27 | -0.05 | -3.79% | 69,700 |
| Nov 1, 2024 | 1.30 | 1.33 | 1.25 | 1.32 | 0.02 | 1.54% | 89,311 |
| Oct 31, 2024 | 1.33 | 1.34 | 1.25 | 1.30 | -0.04 | -2.99% | 278,800 |