Kandi Technologies Group Inc (KNDI) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNDI is down -0.56% a day on average. There have been 14 days where Kandi Technologies Group Inc closed green and 16 days where KNDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.16 | 1.22 | 74.86K |
| 2025-05-08 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.15 | 1.17 | 53.34K |
| 2025-05-07 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.09 | 1.18 | 69.13K |
| 2025-05-06 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.08 | 1.14 | 113.48K |
| 2025-05-05 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.15 | 1.17 | 55.41K |
| 2025-05-02 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 67.41K |
| 2025-05-01 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.14 | 1.17 | 30.71K |
| 2025-04-30 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.12 | 1.18 | 42.32K |
| 2025-04-29 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.14 | 1.20 | 57.22K |
| 2025-04-28 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.12 | 1.22 | 144.90K |
| 2025-04-25 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.14 | 1.21 | 42.05K |
| 2025-04-24 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.13 | 1.20 | 21.15K |
| 2025-04-23 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.25 | 51.23K |
| 2025-04-22 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.11 | 1.22 | 165.68K |
| 2025-04-21 | 1.16 | 1.09 | ↓$0.07 (-6.03%) | 1.09 | 1.18 | 49.15K |
| 2025-04-17 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.19 | 17.84K |
| 2025-04-16 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.15 | 1.23 | 68.22K |
| 2025-04-15 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.18 | 1.25 | 23.15K |
| 2025-04-14 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.16 | 1.27 | 189.20K |
| 2025-04-11 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.17 | 1.26 | 184.87K |
| 2025-04-10 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.20 | 1.29 | 101.54K |
| 2025-04-09 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.14 | 1.28 | 324.39K |
| 2025-04-08 | 1.30 | 1.17 | ↓$0.13 (-10.00%) | 1.15 | 1.30 | 160.01K |
| 2025-04-07 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.20 | 1.27 | 258.18K |
| 2025-04-04 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.30 | 1.35 | 214.92K |
| 2025-04-03 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.30 | 1.35 | 134.52K |
| 2025-04-02 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.39 | 118K |
| 2025-04-01 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.36 | 1.47 | 113.72K |
| 2025-03-31 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.31 | 1.44 | 142.81K |
| 2025-03-28 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.33 | 1.40 | 70.71K |
Create an account or log in to view more rows.
$KNDI over a thousand shares in now
$KNDI oversold
$KNDI every dip gets bought up.
$KNDI strong move here
$KNDI I do it for the thrills!
$KNDI said y’all dumb af
$KNDI Now I'm worried....
$KNDI let’s ride
$KNDI free to hold
$KNDI buy the dip were blasting off