Kandi Technologies Group Inc (KNDI) Historical Stock Data

0.83 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KNDI is up 0.72% a day on average. There have been 18 days where Kandi Technologies Group Inc closed green and 12 days where KNDI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.82	0.83	↑$0.01 (0.80%)	0.81	0.85	282.23K
2025-12-22	0.85	0.85	↓$0.00 (-0.34%)	0.84	0.89	332.02K
2025-12-19	0.86	0.88	↑$0.02 (2.16%)	0.85	0.91	221.76K
2025-12-18	0.87	0.88	↑$0.01 (1.18%)	0.87	0.93	244.79K
2025-12-17	0.90	0.90	↑$0.00 (0.26%)	0.90	0.96	179.99K
2025-12-16	0.87	0.93	↑$0.06 (7.27%)	0.86	1.11	282.29K
2025-12-15	1.01	0.98	↓$0.03 (-2.97%)	0.92	1.04	193.06K
2025-12-12	1.09	1.04	↓$0.06 (-5.05%)	1.02	1.11	325.55K
2025-12-11	1.00	1.10	↑$0.10 (10.00%)	1.00	1.19	1.07M
2025-12-10	0.94	0.97	↑$0.03 (3.19%)	0.93	0.98	94.29K
2025-12-09	0.93	0.94	↑$0.01 (1.54%)	0.92	0.95	100.04K
2025-12-08	0.94	0.94	↑$0.00 (0.41%)	0.94	0.98	188.60K
2025-12-05	0.91	0.96	↑$0.04 (4.46%)	0.91	1.00	198.13K
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