Kandi Technologies Group ... (KNDI)
NASDAQ: KNDI
· Real-Time Price · USD
1.42
0.14 (10.94%)
At close: Aug 18, 2025, 3:59 PM
1.44
1.41%
Pre-market: Aug 19, 2025, 08:02 AM EDT
KNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.34 | 1.48 | 1.32 | 1.43 | 1.43 | 11.72% | 717,223 |
| 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% | 577,900 |
| 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 | 0.00% | 33,700 |
| 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 | 0.00% | 94,900 |
| 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% | 128,300 |
| Jul 28, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 0.00% | 145,142 |
| Jul 25, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 62,800 |
| 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 |