Kandi Technologies Group, Inc. (KNDI)
NASDAQ: KNDI · Real-Time Price · USD
1.280
+0.010 (0.79%)
Aug 15, 2025, 4:00 PM - Market closed
Kandi Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 135,605 |
| Aug 14, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -3.79% | 148,137 |
| Aug 13, 2025 | 1.32 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 577,872 |
| Aug 12, 2025 | 1.25 | 1.40 | 1.22 | 1.31 | 1.31 | 13.91% | 5,013,169 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 80,220 |
| Aug 8, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 74,918 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 36,678 |
| Aug 6, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 33,684 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 42,347 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 76,943 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 94,884 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 121,193 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 76,736 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 128,274 |
| Jul 28, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | - | 145,142 |
| Jul 25, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 62,767 |
| Jul 24, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 160,139 |
| Jul 23, 2025 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 6.40% | 166,888 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 143,981 |
| Jul 21, 2025 | 1.26 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 114,824 |
| Jul 18, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 129,545 |
| Jul 17, 2025 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | 4.24% | 398,699 |
| Jul 16, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 159,872 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 84,527 |
| Jul 14, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 68,551 |
| Jul 11, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 92,418 |
| Jul 10, 2025 | 1.11 | 1.23 | 1.11 | 1.20 | 1.20 | 6.19% | 198,521 |
| Jul 9, 2025 | 1.12 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 154,720 |
| Jul 8, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 82,127 |
| Jul 7, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 62,275 |
| Jul 3, 2025 | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 95,975 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 72,270 |
| Jul 1, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 58,261 |
| Jun 30, 2025 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 117,062 |
| Jun 27, 2025 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 1.75% | 130,247 |
| Jun 26, 2025 | 1.10 | 1.19 | 1.08 | 1.14 | 1.14 | 4.59% | 192,982 |
| Jun 25, 2025 | 1.08 | 1.19 | 1.06 | 1.09 | 1.09 | - | 310,476 |
| Jun 24, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 65,057 |
| Jun 23, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.89% | 33,716 |
| Jun 20, 2025 | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | 5.66% | 193,770 |
| Jun 18, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 22,248 |
| Jun 17, 2025 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 82,411 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 42,803 |
| Jun 13, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 38,794 |
| Jun 12, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 137,744 |
| Jun 11, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 35,412 |
| Jun 10, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 45,625 |
| Jun 9, 2025 | 1.06 | 1.15 | 1.03 | 1.12 | 1.12 | 2.75% | 161,453 |
| Jun 6, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 66,093 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 41,584 |