Kandi Technologies Group Inc (KNDI) Historical Stock Data

1.10 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, KNDI is down -1.18% a day on average. There have been 10 days where Kandi Technologies Group Inc closed green and 20 days where KNDI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.09	1.10	↑$0.01 (0.92%)	1.08	1.15	260.73K
2024-11-19	1.13	1.11	↓$0.02 (-2.21%)	1.07	1.15	168.40K
2024-11-18	1.20	1.12	↓$0.08 (-6.67%)	1.10	1.23	411.80K
2024-11-15	1.29	1.25	↓$0.04 (-3.10%)	1.21	1.29	140.59K
2024-11-14	1.25	1.28	↑$0.03 (2.40%)	1.20	1.32	190.04K
2024-11-13	1.31	1.25	↓$0.06 (-4.58%)	1.22	1.33	123.75K
2024-11-12	1.32	1.28	↓$0.04 (-3.03%)	1.26	1.38	172.58K
2024-11-11	1.32	1.35	↑$0.03 (2.27%)	1.29	1.37	143.42K
2024-11-08	1.38	1.34	↓$0.04 (-2.90%)	1.31	1.38	101.54K
2024-11-07	1.30	1.37	↑$0.07 (5.38%)	1.30	1.40	119.33K
2024-11-06	1.38	1.29	↓$0.09 (-6.52%)	1.29	1.44	182.84K
2024-11-05	1.25	1.38	↑$0.13 (10.40%)	1.25	1.38	217.14K
2024-11-04	1.29	1.27	↓$0.02 (-1.55%)	1.27	1.30	69.65K
2024-11-01	1.30	1.32	↑$0.02 (1.54%)	1.25	1.33	89.31K
2024-10-31	1.33	1.30	↓$0.04 (-2.63%)	1.25	1.34	278.76K
2024-10-30	1.44	1.34	↓$0.10 (-6.94%)	1.33	1.45	131.82K
2024-10-29	1.48	1.44	↓$0.04 (-2.70%)	1.41	1.48	163.78K
2024-10-28	1.41	1.49	↑$0.08 (5.67%)	1.40	1.51	164.84K
2024-10-25	1.38	1.40	↑$0.02 (1.45%)	1.38	1.42	101.78K
2024-10-24	1.44	1.38	↓$0.06 (-4.17%)	1.38	1.48	120.71K
2024-10-23	1.45	1.45	↑$0.00 (0.00%)	1.43	1.46	208.40K
2024-10-22	1.48	1.44	↓$0.04 (-2.70%)	1.43	1.49	307.24K
2024-10-21	1.53	1.47	↓$0.06 (-3.92%)	1.47	1.54	329.74K
2024-10-18	1.62	1.55	↓$0.07 (-4.32%)	1.54	1.64	290.14K
2024-10-17	1.64	1.62	↓$0.02 (-1.22%)	1.61	1.65	97.54K
2024-10-16	1.69	1.64	↓$0.05 (-2.96%)	1.63	1.70	130.89K
2024-10-15	1.68	1.63	↓$0.05 (-2.98%)	1.63	1.73	194.77K
2024-10-14	1.75	1.68	↓$0.07 (-4.00%)	1.65	1.79	216.40K
2024-10-11	1.63	1.75	↑$0.12 (7.36%)	1.60	1.76	281.55K
2024-10-10	1.69	1.63	↓$0.06 (-3.55%)	1.62	1.73	303.97K