Kandi Technologies Group Inc (KNDI) Historical Stock Data
0.92 ↓0.01 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNDI is down -0.33% a day on average. There have been 15 days where Kandi Technologies Group Inc closed green and 15 days where KNDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.90 | 0.92 | ↑$0.02 (2.24%) | 0.90 | 0.93 | 140.09K |
| 2025-12-03 | 0.90 | 0.94 | ↑$0.04 (3.89%) | 0.89 | 0.95 | 199.86K |
| 2025-12-02 | 0.91 | 0.90 | ↓$0.01 (-0.84%) | 0.90 | 0.93 | 94.49K |
| 2025-12-01 | 0.94 | 0.92 | ↓$0.02 (-2.12%) | 0.92 | 0.95 | 207.79K |
| 2025-11-28 | 0.94 | 0.95 | ↑$0.01 (0.74%) | 0.94 | 0.95 | 76.26K |
| 2025-11-26 | 0.96 | 0.94 | ↓$0.02 (-1.82%) | 0.93 | 0.99 | 157.72K |
| 2025-11-25 | 0.96 | 0.98 | ↑$0.02 (2.08%) | 0.96 | 0.99 | 45.02K |
| 2025-11-24 | 0.96 | 0.98 | ↑$0.02 (1.76%) | 0.95 | 0.98 | 90.10K |
| 2025-11-21 | 0.97 | 0.96 | ↓$0.01 (-0.55%) | 0.95 | 1.00 | 62.61K |
| 2025-11-20 | 0.95 | 0.98 | ↑$0.03 (3.16%) | 0.95 | 1.00 | 53.09K |
| 2025-11-19 | 0.97 | 0.98 | ↑$0.00 (0.29%) | 0.94 | 1.01 | 47.39K |
| 2025-11-18 | 1.00 | 0.95 | ↓$0.05 (-4.60%) | 0.95 | 1.01 | 145.23K |
| 2025-11-17 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.03 | 100.41K |
| 2025-11-14 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.08 | 61.58K |
| 2025-11-13 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.04 | 95.80K |
| 2025-11-12 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.04 | 1.09 | 86.99K |
| 2025-11-11 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.10 | 42.24K |
| 2025-11-10 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.11 | 46.15K |
| 2025-11-07 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.11 | 86.06K |
| 2025-11-06 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.13 | 118.19K |
| 2025-11-05 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.12 | 1.15 | 140.48K |
| 2025-11-04 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.12 | 1.14 | 95.38K |
| 2025-11-03 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.13 | 1.17 | 63.83K |
| 2025-10-31 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.15 | 1.20 | 75.42K |
| 2025-10-30 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.16 | 1.19 | 68K |
| 2025-10-29 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.16 | 1.20 | 80.60K |
| 2025-10-28 | 1.23 | 1.20 | ↓$0.03 (-2.85%) | 1.16 | 1.24 | 200.13K |
| 2025-10-27 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.22 | 1.26 | 66.13K |
| 2025-10-24 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.27 | 61.90K |
| 2025-10-23 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.21 | 1.29 | 36.14K |
Create an account or log in to view more rows.
$KNDI longer we hold
more pressure on the shorts
$KNDI 5 minute looks sexy
$KNDI see you on the moon
$KNDI might get a sell off today
$KNDI PT?
$KNDI Holding Strong since January ??????????
$KNDI over a thousand shares in now
$KNDI oversold
$KNDI every dip gets bought up.
$KNDI strong move here