Kandi Technologies Group Inc (KNDI) Historical Stock Data

2.66 ↓0.03 (-1.12%)

As of Market Close on February 2nd, 2023.

Historical Data

In the past 30 trading days, KNDI is up 0.62% 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
2023-02-02	2.73	2.66	↓$0.07 (-2.56%)	2.66	2.74	215.50K
2023-02-01	2.69	2.69	↑$0.00 (0.00%)	2.66	2.73	107K
2023-01-31	2.66	2.69	↑$0.03 (1.13%)	2.66	2.75	163.29K
2023-01-30	2.72	2.68	↓$0.04 (-1.47%)	2.65	2.75	137.68K
2023-01-27	2.84	2.76	↓$0.08 (-2.82%)	2.73	2.90	362.50K
2023-01-26	2.76	2.83	↑$0.07 (2.54%)	2.74	2.85	278.46K
2023-01-25	2.70	2.75	↑$0.05 (1.85%)	2.70	2.78	81.66K
2023-01-24	2.80	2.73	↓$0.07 (-2.50%)	2.73	2.81	90.08K
2023-01-23	2.72	2.80	↑$0.08 (2.94%)	2.72	2.81	177.64K
2023-01-20	2.68	2.72	↑$0.04 (1.49%)	2.68	2.78	117.07K
2023-01-19	2.87	2.69	↓$0.18 (-6.27%)	2.67	2.87	193.05K
2023-01-18	2.85	2.87	↑$0.02 (0.70%)	2.84	2.90	174.10K
2023-01-17	2.89	2.86	↓$0.03 (-1.04%)	2.83	2.91	142.62K
2023-01-13	2.87	2.90	↑$0.03 (1.05%)	2.87	2.92	154.12K
2023-01-12	2.72	2.86	↑$0.14 (5.15%)	2.67	2.92	288.34K
2023-01-11	2.70	2.70	↑$0.00 (0.00%)	2.68	2.78	103.52K
2023-01-10	2.65	2.70	↑$0.05 (1.89%)	2.60	2.71	105.39K
2023-01-09	2.73	2.62	↓$0.11 (-4.03%)	2.61	2.75	182.55K
2023-01-06	2.67	2.75	↑$0.08 (3.00%)	2.57	2.75	194.30K
2023-01-05	2.58	2.65	↑$0.07 (2.71%)	2.53	2.68	227.17K
2023-01-04	2.34	2.57	↑$0.23 (9.83%)	2.34	2.59	208.37K
2023-01-03	2.29	2.33	↑$0.04 (1.75%)	2.29	2.43	130.92K
2022-12-30	2.25	2.30	↑$0.05 (2.22%)	2.25	2.33	378.18K
2022-12-29	2.28	2.31	↑$0.03 (1.32%)	2.23	2.32	259.92K
2022-12-28	2.23	2.27	↑$0.04 (1.79%)	2.23	2.34	274.46K
2022-12-27	2.34	2.25	↓$0.09 (-3.85%)	2.23	2.34	184.32K
2022-12-23	2.41	2.35	↓$0.06 (-2.49%)	2.35	2.42	114.14K
2022-12-22	2.60	2.41	↓$0.19 (-7.31%)	2.36	2.60	198.30K
2022-12-21	2.40	2.51	↑$0.11 (4.58%)	2.40	2.53	170.13K
2022-12-20	2.28	2.44	↑$0.16 (7.02%)	2.28	2.45	173.29K