Kandi Technologies Group Inc (KNDI) Historical Stock Data

2.44 ↓0.09 (-3.56%)

As of May 6, 2024, 3:10pm EST.

Historical Data

In the past 30 trading days, KNDI is up 0.90% a day on average. There have been 20 days where Kandi Technologies Group Inc closed green and 10 days where KNDI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.45	2.53	↑$0.08 (3.27%)	2.36	2.53	68.40K
2024-05-02	2.49	2.44	↓$0.05 (-2.01%)	2.42	2.52	56.30K
2024-05-01	2.51	2.52	↑$0.01 (0.40%)	2.35	2.61	95.96K
2024-04-30	2.64	2.54	↓$0.10 (-3.79%)	2.47	2.66	83.79K
2024-04-29	2.60	2.64	↑$0.04 (1.54%)	2.54	2.65	65.57K
2024-04-26	2.69	2.61	↓$0.08 (-2.97%)	2.58	2.70	87.47K
2024-04-25	2.56	2.69	↑$0.13 (5.08%)	2.56	2.72	141.47K
2024-04-24	2.50	2.61	↑$0.11 (4.40%)	2.46	2.67	173.87K
2024-04-23	2.50	2.46	↓$0.04 (-1.60%)	2.44	2.63	107.66K
2024-04-22	2.47	2.50	↑$0.03 (1.21%)	2.32	2.64	170.51K
2024-04-19	2.60	2.55	↓$0.05 (-1.92%)	2.28	2.78	262.71K
2024-04-18	2.47	2.63	↑$0.16 (6.48%)	2.46	2.67	334.45K
2024-04-17	2.26	2.40	↑$0.14 (6.19%)	2.26	2.98	363.13K
2024-04-16	2.20	2.22	↑$0.02 (0.91%)	2.16	2.26	210.57K
2024-04-15	2.09	2.16	↑$0.07 (3.35%)	2.09	2.17	145.07K
2024-04-12	2.07	2.09	↑$0.02 (0.97%)	2.07	2.13	104.62K
2024-04-11	2.06	2.07	↑$0.01 (0.49%)	2.06	2.10	68.77K
2024-04-10	2.06	2.08	↑$0.02 (0.97%)	2.06	2.14	102.54K
2024-04-09	2.02	2.10	↑$0.08 (3.96%)	2.02	2.12	85.49K
2024-04-08	2.03	2.05	↑$0.02 (0.99%)	2.03	2.09	97.98K
2024-04-05	2.06	2.05	↓$0.01 (-0.49%)	2.00	2.09	130.98K
2024-04-04	2.13	2.09	↓$0.04 (-2.11%)	2.08	2.15	72.94K
2024-04-03	2.12	2.12	↑$0.00 (0.00%)	2.11	2.15	86.56K
2024-04-02	2.15	2.13	↓$0.02 (-0.93%)	2.12	2.21	83.19K
2024-04-01	2.13	2.18	↑$0.05 (2.35%)	2.13	2.23	94.85K
2024-03-28	2.05	2.12	↑$0.07 (3.41%)	2.05	2.13	80.48K
2024-03-27	2.05	2.07	↑$0.02 (0.98%)	2.05	2.09	107.96K
2024-03-26	2.12	2.08	↓$0.04 (-1.89%)	2.08	2.16	108.20K
2024-03-25	2.17	2.12	↓$0.05 (-2.30%)	2.04	2.18	168.18K
2024-03-22	2.14	2.14	↑$0.00 (0.00%)	2.10	2.17	157.67K