Kandi Technologies Group Inc (KNDI) Historical Stock Data
0.90 ↓0.04 (-4.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNDI is down -0.85% a day on average. There have been 11 days where Kandi Technologies Group Inc closed green and 19 days where KNDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.94 | 0.90 | ↓$0.04 (-4.35%) | 0.89 | 0.95 | 763.57K |
| 2024-12-19 | 0.91 | 0.95 | ↑$0.03 (3.85%) | 0.90 | 0.96 | 174.54K |
| 2024-12-18 | 0.98 | 0.93 | ↓$0.05 (-4.82%) | 0.92 | 0.98 | 351.71K |
| 2024-12-17 | 0.97 | 0.97 | ↑$0.00 (0.05%) | 0.97 | 0.98 | 147.75K |
| 2024-12-16 | 1.00 | 0.98 | ↓$0.02 (-1.95%) | 0.98 | 1.04 | 255.44K |
| 2024-12-13 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.97 | 1.01 | 205.25K |
| 2024-12-12 | 0.99 | 1.01 | ↑$0.03 (2.54%) | 0.97 | 1.01 | 169.77K |
| 2024-12-11 | 1.01 | 0.99 | ↓$0.02 (-1.95%) | 0.97 | 1.05 | 205.14K |
| 2024-12-10 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 0.96 | 1.10 | 419.28K |
| 2024-12-09 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.13 | 222.82K |
| 2024-12-06 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.04 | 1.12 | 284.73K |
| 2024-12-05 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.07 | 1.13 | 169.04K |
| 2024-12-04 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.17 | 196.01K |
| 2024-12-03 | 1.15 | 1.12 | ↓$0.03 (-3.04%) | 1.11 | 1.20 | 251.40K |
| 2024-12-02 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.15 | 1.23 | 290.37K |
| 2024-11-29 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.27 | 40.22K |
| 2024-11-27 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.25 | 1.33 | 104.34K |
| 2024-11-26 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.26 | 1.37 | 184.02K |
| 2024-11-25 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.23 | 1.36 | 277.32K |
| 2024-11-22 | 1.14 | 1.23 | ↑$0.09 (7.89%) | 1.14 | 1.26 | 347.53K |
| 2024-11-21 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.23 | 214.29K |
| 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 |
Create an account or log in to view more rows.
$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
$KNDI wow