Dark

KNDI
Kandi Technologies Group, Inc.
stock NASDAQ

At Close

Jul 18, 2025 3:59:30 PM EDT

1.27USD+3.252%(+0.04)129,343

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:37:30 AM EDT

1.23USD0.000%(0.00)2,942

After-hours

Jul 14, 2025 4:52:30 PM EDT

1.17USD-1.681%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	1.2400	1.2700	1.2400	1.2700	+3.252%	129,343	0.000%
2025-07-17	1.1900	1.3000	1.1900	1.2300	+4.237%	398,699	+3.252%
2025-07-16	1.1500	1.1800	1.1200	1.1800	+5.357%	159,872	+7.627%
2025-07-15	1.1700	1.1800	1.1200	1.1200	-5.085%	84,527	+13.393%
2025-07-14	1.1800	1.2061	1.1700	1.1800	-1.667%	68,551	+7.627%
2025-07-11	1.2000	1.2263	1.1800	1.2000	0.000%	92,418	+5.833%
2025-07-10	1.1100	1.2300	1.1100	1.2000	+6.195%	198,521	+5.833%
2025-07-09	1.1200	1.1650	1.1000	1.1300	-0.877%	154,720	+12.389%
2025-07-08	1.0900	1.1400	1.0900	1.1400	+2.703%	82,127	+11.404%
2025-07-07	1.1100	1.1400	1.1000	1.1100	-1.770%	62,275	+14.414%
2025-07-03	1.0900	1.1600	1.0800	1.1300	+3.670%	95,975	+12.389%
2025-07-02	1.0900	1.1008	1.0800	1.0900	0.000%	72,270	+16.514%
2025-07-01	1.0800	1.1300	1.0800	1.0900	-1.802%	58,261	+16.514%
2025-06-30	1.1400	1.1700	1.0800	1.1100	-4.310%	117,062	+14.414%
2025-06-27	1.1200	1.1900	1.1068	1.1600	+1.754%	130,247	+9.483%
2025-06-26	1.1000	1.1900	1.0800	1.1400	+4.587%	192,982	+11.404%
2025-06-25	1.0800	1.1900	1.0603	1.0900	0.000%	310,476	+16.514%
2025-06-24	1.1100	1.1300	1.0800	1.0900	-1.802%	65,057	+16.514%
2025-06-23	1.1100	1.1300	1.0758	1.1100	-0.893%	33,716	+14.414%
2025-06-20	1.0700	1.1600	1.0700	1.1200	+5.660%	193,770	+13.393%
2025-06-18	1.0500	1.0900	1.0500	1.0600	0.000%	22,248	+19.811%
2025-06-17	1.0800	1.1100	1.0500	1.0600	-1.852%	82,411	+19.811%
2025-06-16	1.1200	1.1398	1.0800	1.0800	-4.425%	42,803	+17.593%
2025-06-13	1.1300	1.1600	1.1100	1.1300	-2.586%	38,794	+12.389%
2025-06-12	1.1100	1.2000	1.1100	1.1600	+4.505%	137,744	+9.483%
2025-06-11	1.1000	1.1285	1.1000	1.1100	0.000%	35,412	+14.414%
2025-06-10	1.1200	1.1400	1.1000	1.1100	-0.893%	45,625	+14.414%
2025-06-09	1.0600	1.1500	1.0300	1.1200	+2.752%	161,453	+13.393%
2025-06-06	1.0700	1.1000	1.0700	1.0900	0.000%	66,093	+16.514%
2025-06-05	1.1000	1.1000	1.0800	1.0900	-0.909%	41,584	+16.514%
2025-06-04	1.0700	1.1199	1.0700	1.1000	+2.804%	42,038	+15.455%
2025-06-03	1.1000	1.1100	1.0700	1.0700	-4.464%	85,492	+18.692%
2025-06-02	1.1100	1.1200	1.0711	1.1200	0.000%	58,481	+13.393%
2025-05-30	1.1300	1.1500	1.1100	1.1200	-2.609%	17,613	+13.393%
2025-05-29	1.1300	1.1800	1.1100	1.1500	+1.188%	27,281	+10.435%
2025-05-28	1.1000	1.1700	1.1000	1.1365	+1.473%	90,317	+11.747%
2025-05-27	1.1300	1.1400	1.0800	1.1200	0.000%	34,547	+13.393%
2025-05-23	1.1000	1.1500	1.0100	1.1200	-0.885%	199,728	+13.393%
2025-05-22	1.1300	1.1800	1.1000	1.1300	0.000%	169,071	+12.389%
2025-05-21	1.1800	1.2099	1.1111	1.1300	-4.237%	133,349	+12.389%
2025-05-20	1.2000	1.2100	1.1700	1.1800	-1.667%	51,686	+7.627%
2025-05-19	1.2500	1.2500	1.1900	1.2000	-4.000%	111,229	+5.833%
2025-05-16	1.2500	1.2600	1.2000	1.2500	+0.806%	23,927	+1.600%
2025-05-15	1.2100	1.2600	1.2100	1.2400	-2.362%	33,985	+2.419%
2025-05-14	1.2400	1.2900	1.2400	1.2700	0.000%	76,758	0.000%
2025-05-13	1.3200	1.3400	1.1736	1.2700	-5.926%	142,602	0.000%
2025-05-12	1.2200	1.3500	1.2100	1.3500	+13.445%	199,683	-5.926%
2025-05-09	1.1700	1.2200	1.1600	1.1900	+2.586%	77,859	+6.723%
2025-05-08	1.1700	1.1700	1.1500	1.1600	-0.855%	53,338	+9.483%
2025-05-07	1.1400	1.1800	1.0900	1.1700	+7.339%	69,131	+8.547%
2025-05-06	1.1300	1.1398	1.0800	1.0900	-5.217%	113,490	+16.514%
2025-05-05	1.1600	1.1700	1.1500	1.1500	-2.542%	55,405	+10.435%
2025-05-02	1.1800	1.1800	1.1200	1.1800	+3.509%	67,413	+7.627%
2025-05-01	1.1500	1.1694	1.1400	1.1400	0.000%	30,707	+11.404%
2025-04-30	1.1800	1.1800	1.1200	1.1400	-4.202%	42,316	+11.404%
2025-04-29	1.2000	1.2000	1.1400	1.1900	0.000%	57,222	+6.723%
2025-04-28	1.1900	1.2199	1.1200	1.1900	-0.833%	144,903	+6.723%
2025-04-25	1.1600	1.2100	1.1400	1.2000	+1.695%	42,047	+5.833%
2025-04-24	1.1700	1.2000	1.1300	1.1800	0.000%	21,146	+7.627%
2025-04-23	1.1900	1.2472	1.1500	1.1800	+0.855%	51,230	+7.627%
2025-04-22	1.1600	1.2200	1.1100	1.1700	+7.339%	165,679	+8.547%
2025-04-21	1.1600	1.1750	1.0850	1.0900	-6.034%	49,150	+16.514%
2025-04-17	1.1600	1.1900	1.1600	1.1600	+0.870%	17,844	+9.483%
2025-04-16	1.1800	1.2300	1.1450	1.1500	-4.167%	68,219	+10.435%
2025-04-15	1.2400	1.2500	1.1800	1.2000	-3.226%	23,152	+5.833%
2025-04-14	1.2000	1.2710	1.1600	1.2400	+3.333%	189,201	+2.419%
2025-04-11	1.2300	1.2600	1.1700	1.2000	-2.439%	184,873	+5.833%
2025-04-10	1.2300	1.2900	1.1950	1.2300	-0.806%	101,687	+3.252%
2025-04-09	1.1700	1.2847	1.1400	1.2400	+5.983%	324,423	+2.419%
2025-04-08	1.3000	1.3000	1.1500	1.1700	-4.098%	160,006	+8.547%
2025-04-07	1.2700	1.2700	1.2000	1.2200	-7.576%	258,176	+4.098%
2025-04-04	1.3400	1.3500	1.3000	1.3200	-2.222%	214,920	-3.788%
2025-04-03	1.3300	1.3500	1.3000	1.3500	+1.504%	134,522	-5.926%
2025-04-02	1.3500	1.3900	1.3300	1.3300	-2.920%	118,007	-4.511%
2025-04-01	1.3900	1.4700	1.3640	1.3700	-3.521%	113,719	-7.299%
2025-03-31	1.3600	1.4400	1.3100	1.4200	+2.899%	142,811	-10.563%
2025-03-28	1.3500	1.4000	1.3250	1.3800	+1.471%	70,709	-7.971%
2025-03-27	1.4300	1.4500	1.3500	1.3600	-5.556%	175,753	-6.618%
2025-03-26	1.4600	1.4700	1.4350	1.4400	0.000%	63,286	-11.806%
2025-03-25	1.4600	1.5200	1.4400	1.4400	-1.370%	80,105	-11.806%
2025-03-24	1.4700	1.5100	1.4600	1.4600	-2.667%	106,638	-13.014%
2025-03-21	1.5000	1.5600	1.5000	1.5000	-0.662%	122,341	-15.333%
2025-03-20	1.5200	1.5500	1.5000	1.5100	-1.307%	75,309	-15.894%
2025-03-19	1.4700	1.5600	1.4700	1.5300	+2.000%	117,042	-16.993%
2025-03-18	1.4800	1.5700	1.4600	1.5000	0.000%	199,812	-15.333%
2025-03-17	1.4100	1.5500	1.4100	1.5000	+4.895%	116,564	-15.333%
2025-03-14	1.4100	1.4900	1.3500	1.4300	+2.143%	218,080	-11.189%
2025-03-13	1.4200	1.5500	1.4000	1.4000	-4.110%	146,764	-9.286%
2025-03-12	1.5900	1.6500	1.4400	1.4600	-5.806%	170,301	-13.014%
2025-03-11	1.5600	1.6700	1.5000	1.5500	-1.274%	198,838	-18.065%
2025-03-10	1.5600	1.7299	1.5600	1.5700	+0.641%	247,806	-19.108%
2025-03-07	1.6600	1.7208	1.5500	1.5600	-5.455%	340,008	-18.590%
2025-03-06	1.5500	1.7100	1.4900	1.6500	+7.143%	588,904	-23.030%
2025-03-05	1.3000	1.5500	1.2950	1.5400	+18.919%	258,065	-17.532%
2025-03-04	1.2700	1.3260	1.2700	1.2950	-1.894%	112,454	-1.931%
2025-03-03	1.2900	1.3940	1.2800	1.3200	+2.326%	402,165	-3.788%
2025-02-28	1.3500	1.3900	1.2900	1.2900	-6.522%	304,261	-1.550%
2025-02-27	1.5300	1.5850	1.3700	1.3800	-11.538%	473,406	-7.971%
2025-02-26	1.6500	1.6500	1.5300	1.5600	-4.294%	239,573	-18.590%
2025-02-25	1.7200	1.8100	1.6000	1.6300	-5.233%	495,428	-22.086%
2025-02-24	1.6000	1.7300	1.5200	1.7200	+8.861%	790,034	-26.163%
2025-02-21	1.4900	1.6500	1.4600	1.5800	+9.722%	697,966	-19.620%
2025-02-20	1.3400	1.4700	1.3400	1.4400	+6.667%	305,521	-11.806%
2025-02-19	1.3500	1.3800	1.2500	1.3500	+0.746%	139,325	-5.926%
2025-02-18	1.1900	1.3500	1.1800	1.3400	+10.744%	466,496	-5.224%
2025-02-14	1.1500	1.2300	1.1500	1.2100	+3.419%	98,858	+4.959%
2025-02-13	1.1500	1.2000	1.1200	1.1700	0.000%	94,098	+8.547%
2025-02-12	1.0800	1.1700	1.0800	1.1700	+7.339%	92,108	+8.547%
2025-02-11	1.1200	1.1500	1.0800	1.0900	-0.909%	102,082	+16.514%
2025-02-10	1.0800	1.1000	1.0600	1.1000	+2.804%	108,855	+15.455%
2025-02-07	1.1000	1.1100	1.0700	1.0700	-1.382%	63,392	+18.692%
2025-02-06	1.0900	1.1200	1.0800	1.0850	+0.463%	173,924	+17.051%
2025-02-05	1.0600	1.0900	1.0600	1.0800	+1.887%	88,333	+17.593%
2025-02-04	1.0400	1.0700	1.0400	1.0600	+0.952%	103,232	+19.811%
2025-02-03	1.0300	1.0900	1.0300	1.0500	-5.405%	174,015	+20.952%
2025-01-31	1.1700	1.1700	1.0600	1.1100	-4.310%	187,130	+14.414%
2025-01-30	1.1300	1.1999	1.1300	1.1600	+4.505%	90,692	+9.483%
2025-01-29	1.1300	1.1599	1.1100	1.1100	-2.632%	33,481	+14.414%
2025-01-28	1.1400	1.1600	1.1200	1.1400	-1.724%	72,405	+11.404%
2025-01-27	1.2600	1.2600	1.1501	1.1600	-7.937%	147,615	+9.483%
2025-01-24	1.1900	1.2900	1.1900	1.2600	+6.780%	267,462	+0.794%
2025-01-23	1.1300	1.1850	1.1222	1.1800	+4.425%	88,847	+7.627%
2025-01-22	1.1100	1.1500	1.1000	1.1300	+0.444%	51,019	+12.389%
2025-01-21	1.1600	1.1700	1.1000	1.1250	-2.174%	101,339	+12.889%
2025-01-17	1.0600	1.1700	1.0600	1.1500	+7.477%	122,124	+10.435%
2025-01-16	1.0400	1.0900	1.0400	1.0700	+0.943%	59,719	+18.692%
2025-01-15	1.0400	1.0750	1.0300	1.0600	+4.950%	180,790	+19.811%
2025-01-14	1.0000	1.0300	1.0000	1.0100	+1.000%	87,719	+25.743%
2025-01-13	1.0000	1.0400	0.9900	1.0000	-1.961%	144,851	+27.000%
2025-01-10	1.0600	1.0600	1.0001	1.0200	-3.774%	139,239	+24.510%
2025-01-08	1.1000	1.1100	1.0600	1.0600	-4.505%	105,458	+19.811%
2025-01-07	1.1400	1.1600	1.1000	1.1100	-0.893%	283,692	+14.414%
2025-01-06	1.0500	1.1389	1.0500	1.1200	+6.667%	246,742	+13.393%
2025-01-03	1.0700	1.1400	1.0401	1.0500	-3.670%	170,065	+20.952%
2025-01-02	1.1400	1.1600	1.0600	1.0900	-9.167%	399,243	+16.514%
2024-12-31	0.9400	1.2200	0.9400	1.2000	+26.743%	1,353,800	+5.833%
2024-12-30	0.9353	0.9701	0.9100	0.9468	-3.061%	472,952	+34.136%
2024-12-27	0.9300	0.9902	0.9250	0.9767	+4.572%	265,788	+30.030%
2024-12-26	0.9300	0.9800	0.9200	0.9340	-1.185%	338,212	+35.974%
2024-12-24	0.9100	0.9480	0.9010	0.9452	+2.739%	209,108	+34.363%
2024-12-23	0.9000	0.9288	0.8900	0.9200	+2.222%	218,116	+38.043%
2024-12-20	0.9409	0.9499	0.8901	0.9000	-4.762%	763,739	+41.111%
2024-12-19	0.9100	0.9581	0.9000	0.9450	+1.602%	174,536	+34.392%
2024-12-18	0.9772	0.9772	0.9203	0.9301	-4.163%	351,914	+36.544%
2024-12-17	0.9700	0.9796	0.9651	0.9705	-1.020%	147,759	+30.860%
2024-12-16	1.0000	1.0400	0.9800	0.9805	-1.950%	255,492	+29.526%
2024-12-13	1.0000	1.0100	0.9700	1.0000	-0.990%	205,261	+27.000%
2024-12-12	0.9850	1.0100	0.9700	1.0100	+1.989%	169,778	+25.743%
2024-12-11	1.0100	1.0500	0.9700	0.9903	-2.912%	205,146	+28.244%
2024-12-10	1.0600	1.0991	0.9600	1.0200	-2.857%	419,296	+24.510%
2024-12-09	1.0400	1.1300	1.0200	1.0500	+0.962%	222,819	+20.952%
2024-12-06	1.0700	1.1200	1.0400	1.0400	-3.704%	284,727	+22.115%
2024-12-05	1.1000	1.1300	1.0700	1.0800	-1.818%	169,067	+17.593%
2024-12-04	1.1200	1.1700	1.0800	1.1000	-1.345%	196,101	+15.455%
2024-12-03	1.1500	1.1977	1.1100	1.1150	-3.043%	251,445	+13.901%
2024-12-02	1.2200	1.2300	1.1500	1.1500	-6.504%	290,368	+10.435%
2024-11-29	1.2400	1.2650	1.2100	1.2300	-2.381%	40,215	+3.252%
2024-11-27	1.2700	1.3322	1.2500	1.2600	-0.787%	104,342	+0.794%
2024-11-26	1.2900	1.3650	1.2600	1.2700	-2.308%	184,043	0.000%
2024-11-25	1.2300	1.3600	1.2300	1.3000	+5.691%	277,317	-2.308%
2024-11-22	1.1400	1.2600	1.1400	1.2300	+6.957%	347,526	+3.252%
2024-11-21	1.0900	1.2300	1.0900	1.1500	+4.545%	214,291	+10.435%
2024-11-20	1.0900	1.1500	1.0800	1.1000	-0.452%	260,725	+15.455%
2024-11-19	1.1300	1.1500	1.0700	1.1050	-1.339%	168,402	+14.932%
2024-11-18	1.2000	1.2300	1.1000	1.1200	-10.400%	411,797	+13.393%
2024-11-15	1.2900	1.2900	1.2100	1.2500	-2.344%	140,588	+1.600%
2024-11-14	1.2500	1.3200	1.2000	1.2800	+2.400%	190,036	-0.781%
2024-11-13	1.3100	1.3320	1.2200	1.2500	-2.344%	123,746	+1.600%
2024-11-12	1.3200	1.3800	1.2600	1.2800	-5.185%	173,433	-0.781%
2024-11-11	1.3200	1.3700	1.2900	1.3500	+0.746%	144,436	-5.926%
2024-11-08	1.3800	1.3800	1.3100	1.3400	-2.190%	101,540	-5.224%
2024-11-07	1.3000	1.4000	1.3000	1.3700	+6.202%	119,328	-7.299%
2024-11-06	1.3800	1.4400	1.2900	1.2900	-6.522%	183,174	-1.550%
2024-11-05	1.2500	1.3800	1.2500	1.3800	+8.661%	217,141	-7.971%
2024-11-04	1.2900	1.3000	1.2700	1.2700	-3.788%	69,657	0.000%
2024-11-01	1.3000	1.3300	1.2500	1.3200	+1.931%	89,311	-3.788%
2024-10-31	1.3300	1.3400	1.2500	1.2950	-3.358%	278,763	-1.931%
2024-10-30	1.4400	1.4482	1.3300	1.3400	-6.944%	133,845	-5.224%
2024-10-29	1.4800	1.4800	1.4100	1.4400	-3.356%	163,779	-11.806%
2024-10-28	1.4100	1.5100	1.4000	1.4900	+6.429%	165,057	-14.765%
2024-10-25	1.3800	1.4200	1.3800	1.4000	+1.449%	101,781	-9.286%
2024-10-24	1.4400	1.4800	1.3800	1.3800	-4.828%	120,705	-7.971%
2024-10-23	1.4500	1.4600	1.4300	1.4500	+0.694%	208,545	-12.414%
2024-10-22	1.4800	1.4900	1.4300	1.4400	-2.041%	307,239	-11.806%
2024-10-21	1.5300	1.5400	1.4700	1.4700	-5.161%	329,740	-13.605%
2024-10-18	1.6200	1.6390	1.5400	1.5500	-4.321%	290,163	-18.065%
2024-10-17	1.6400	1.6500	1.6100	1.6200	-1.220%	97,540	-21.605%
2024-10-16	1.6900	1.6997	1.6300	1.6400	+0.613%	130,942	-22.561%
2024-10-15	1.6800	1.7299	1.6300	1.6300	-2.976%	194,774	-22.086%
2024-10-14	1.7500	1.7900	1.6500	1.6800	-4.000%	216,399	-24.405%
2024-10-11	1.6300	1.7600	1.6000	1.7500	+7.362%	281,547	-27.429%
2024-10-10	1.6900	1.7300	1.6200	1.6300	-4.678%	303,968	-22.086%
2024-10-09	1.7000	1.7899	1.6700	1.7100	0.000%	250,473	-25.731%
2024-10-08	1.7300	1.7400	1.6800	1.7100	-1.724%	142,610	-25.731%
2024-10-07	1.8700	1.9500	1.7300	1.7400	-5.946%	304,032	-27.011%
2024-10-04	1.9000	1.9700	1.7600	1.8500	-0.538%	274,906	-31.351%
2024-10-03	1.9300	2.0000	1.8341	1.8600	-5.584%	201,818	-31.720%
2024-10-02	2.0000	2.0500	1.8800	1.9700	+3.141%	288,012	-35.533%
2024-10-01	2.0700	2.0700	1.8300	1.9100	-7.282%	302,242	-33.508%
2024-09-30	1.7300	2.0600	1.7250	2.0600	+19.767%	1,040,152	-38.350%
2024-09-27	1.5800	1.7200	1.5641	1.7200	+8.861%	221,816	-26.163%
2024-09-26	1.6300	1.6800	1.5200	1.5800	-1.863%	238,490	-19.620%
2024-09-25	1.6300	1.6300	1.6000	1.6100	-1.227%	56,043	-21.118%
2024-09-24	1.7000	1.7000	1.5600	1.6300	-3.550%	216,880	-22.086%
2024-09-23	1.6000	1.7000	1.6000	1.6900	+5.625%	67,831	-24.852%
2024-09-20	1.7400	1.7400	1.6000	1.6000	-5.325%	160,386	-20.625%
2024-09-19	1.6600	1.7250	1.6500	1.6900	+1.807%	79,016	-24.852%
2024-09-18	1.7100	1.7250	1.6500	1.6600	-3.488%	61,463	-23.494%
2024-09-17	1.7000	1.7699	1.7000	1.7200	+0.585%	20,287	-26.163%
2024-09-16	1.7400	1.7894	1.7000	1.7100	-2.286%	61,362	-25.731%
2024-09-13	1.7500	1.7500	1.7200	1.7500	+0.575%	48,465	-27.429%
2024-09-12	1.7100	1.7500	1.7000	1.7400	-0.571%	32,453	-27.011%
2024-09-11	1.7000	1.7500	1.6900	1.7500	+2.339%	44,466	-27.429%
2024-09-10	1.6800	1.7200	1.6800	1.7100	-0.581%	54,655	-25.731%
2024-09-09	1.6900	1.7300	1.6500	1.7200	+2.994%	55,069	-26.163%
2024-09-06	1.6500	1.7000	1.6300	1.6700	+0.602%	77,028	-23.952%
2024-09-05	1.7500	1.7500	1.6600	1.6600	-4.598%	153,003	-23.494%
2024-09-04	1.7600	1.7600	1.7200	1.7400	-0.571%	70,149	-27.011%
2024-09-03	1.7500	1.8100	1.7400	1.7500	-1.130%	55,956	-27.429%
2024-08-30	1.7400	1.7800	1.7400	1.7700	-0.562%	39,171	-28.249%
2024-08-29	1.7500	1.8100	1.7487	1.7800	+0.565%	54,128	-28.652%
2024-08-28	1.7800	1.8099	1.7600	1.7700	-1.667%	46,630	-28.249%
2024-08-27	1.7800	1.8300	1.7790	1.8000	+0.559%	35,635	-29.444%
2024-08-26	1.8000	1.8200	1.7701	1.7900	-1.648%	74,088	-29.050%
2024-08-23	1.7500	1.8340	1.7302	1.8200	+4.000%	81,841	-30.220%
2024-08-22	1.7200	1.7799	1.6980	1.7500	+1.156%	62,246	-27.429%
2024-08-21	1.7500	1.7500	1.7200	1.7300	-0.575%	70,823	-26.590%
2024-08-20	1.7400	1.7500	1.7300	1.7400	-1.416%	56,145	-27.011%
2024-08-19	1.9000	1.9050	1.7500	1.7650	-7.592%	120,065	-28.045%
2024-08-16	1.9000	1.9200	1.8100	1.9100	+5.525%	133,208	-33.508%
2024-08-15	1.7400	1.8100	1.7400	1.8100	+3.429%	115,784	-29.834%
2024-08-14	1.6600	1.8499	1.6600	1.7500	0.000%	129,209	-27.429%
2024-08-13	1.7900	1.7900	1.7300	1.7500	-2.235%	36,822	-27.429%
2024-08-12	1.7100	1.8199	1.7000	1.7900	+2.286%	62,565	-29.050%
2024-08-09	1.8200	1.8200	1.7000	1.7500	+1.744%	56,112	-27.429%
2024-08-08	1.7200	1.7500	1.7100	1.7200	0.000%	36,172	-26.163%
2024-08-07	1.7700	1.8100	1.7200	1.7200	-3.911%	37,932	-26.163%
2024-08-06	1.7200	1.8000	1.7200	1.7900	+4.070%	60,927	-29.050%
2024-08-05	1.7800	1.7800	1.6700	1.7200	-6.522%	67,672	-26.163%
2024-08-02	1.8900	1.8900	1.8200	1.8400	-3.158%	57,735	-30.978%
2024-08-01	1.8900	1.9100	1.8900	1.9000	-1.042%	36,698	-33.158%
2024-07-31	1.9000	1.9400	1.8801	1.9200	+2.128%	38,171	-33.854%
2024-07-30	1.8900	1.9050	1.8800	1.8800	-2.083%	20,669	-32.447%
2024-07-29	1.9100	1.9399	1.8900	1.9200	+0.261%	27,656	-33.854%
2024-07-26	1.8700	1.9200	1.8700	1.9150	+2.406%	36,043	-33.681%
2024-07-25	1.8600	1.9000	1.8500	1.8700	-0.532%	18,681	-32.086%
2024-07-24	1.9400	1.9499	1.8600	1.8800	-1.053%	83,378	-32.447%
2024-07-23	1.9000	1.9600	1.8805	1.9000	-1.961%	27,539	-33.158%
2024-07-22	1.8500	1.9600	1.8500	1.9380	+4.757%	53,098	-34.469%
2024-07-19	1.8600	1.8927	1.8500	1.8500	-2.116%	72,125	-31.351%
2024-07-18	1.9600	1.9800	1.8600	1.8900	-3.571%	63,572	-32.804%
2024-07-17	1.9700	2.0000	1.9300	1.9600	-1.508%	39,815	-35.204%
2024-07-16	1.9200	2.0100	1.9200	1.9900	+2.577%	62,841	-36.181%
2024-07-15	1.9800	2.0200	1.9400	1.9400	-2.513%	50,914	-34.536%
2024-07-12	1.9900	2.0200	1.9700	1.9900	0.000%	44,615	-36.181%
2024-07-11	1.9800	2.0500	1.9600	1.9900	+0.505%	80,149	-36.181%
2024-07-10	1.9100	2.0000	1.9100	1.9800	+2.062%	63,275	-35.859%
2024-07-09	1.9700	2.0000	1.9350	1.9400	-1.837%	56,475	-34.536%
2024-07-08	2.0000	2.0500	1.9500	1.9763	-1.677%	138,801	-35.739%
2024-07-05	2.0500	2.0950	2.0100	2.0100	-5.189%	57,931	-36.816%
2024-07-03	2.0400	2.1200	2.0400	2.1200	+3.415%	55,759	-40.094%
2024-07-02	2.0400	2.1475	2.0400	2.0500	-1.442%	66,506	-38.049%
2024-07-01	2.2000	2.2372	2.0700	2.0800	-5.023%	137,007	-38.942%
2024-06-28	2.1100	2.2500	2.1100	2.1900	+2.817%	85,142	-42.009%
2024-06-27	2.0000	2.1900	2.0000	2.1300	+5.446%	134,633	-40.376%
2024-06-26	1.9500	2.0600	1.9300	2.0200	+3.061%	116,979	-37.129%
2024-06-25	1.8600	1.9700	1.8600	1.9600	+2.618%	85,525	-35.204%
2024-06-24	1.8000	1.9600	1.8000	1.9100	+4.372%	162,122	-33.508%
2024-06-21	1.7700	1.9000	1.7600	1.8300	+2.809%	190,494	-30.601%
2024-06-20	1.8200	1.8500	1.7800	1.7800	-2.732%	130,457	-28.652%
2024-06-18	1.8600	1.8800	1.8200	1.8300	-0.543%	84,774	-30.601%
2024-06-17	1.9300	1.9460	1.8200	1.8400	-3.665%	195,180	-30.978%
2024-06-14	1.9800	1.9850	1.9000	1.9100	-3.535%	110,682	-33.508%
2024-06-13	2.0000	2.0300	1.9800	1.9800	-1.980%	103,418	-35.859%
2024-06-12	2.0100	2.0600	2.0100	2.0200	+0.498%	63,589	-37.129%
2024-06-11	2.0200	2.0500	2.0000	2.0100	-0.248%	74,496	-36.816%
2024-06-10	2.0400	2.0800	2.0000	2.0150	-1.225%	131,455	-36.973%
2024-06-07	2.0900	2.1200	2.0300	2.0400	-2.857%	75,737	-37.745%
2024-06-06	2.0900	2.1200	2.0750	2.1000	0.000%	63,370	-39.524%
2024-06-05	2.1000	2.1500	2.1000	2.1000	-0.943%	42,924	-39.524%
2024-06-04	2.0700	2.1600	2.0700	2.1200	+2.415%	66,350	-40.094%
2024-06-03	2.0300	2.1099	2.0300	2.0700	0.000%	102,710	-38.647%
2024-05-31	2.0400	2.1010	2.0400	2.0700	+0.730%	33,423	-38.647%
2024-05-30	2.0600	2.1188	2.0500	2.0550	-0.725%	54,604	-38.200%
2024-05-29	2.1000	2.1190	2.0600	2.0700	-1.896%	65,908	-38.647%
2024-05-28	2.2000	2.2500	2.0900	2.1100	-0.236%	138,565	-39.810%
2024-05-24	2.1500	2.1600	2.0800	2.1150	-2.083%	74,579	-39.953%
2024-05-23	2.1600	2.1950	2.1600	2.1600	-1.370%	53,154	-41.204%
2024-05-22	2.1700	2.2200	2.1700	2.1900	+0.459%	40,177	-42.009%
2024-05-21	2.2000	2.2300	2.1400	2.1800	-0.909%	64,429	-41.743%
2024-05-20	2.2000	2.2550	2.2000	2.2000	-1.345%	69,553	-42.273%
2024-05-17	2.2300	2.3300	2.1800	2.2300	-0.446%	130,996	-43.049%
2024-05-16	2.3500	2.3500	2.2001	2.2400	-4.274%	118,989	-43.304%
2024-05-15	2.3000	2.3400	2.2500	2.3400	0.000%	71,303	-45.726%
2024-05-14	2.3600	2.4320	2.1600	2.3400	+3.084%	109,236	-45.726%
2024-05-13	2.2500	2.3000	2.2301	2.2700	+1.339%	66,021	-44.053%
2024-05-10	2.3300	2.3700	2.2400	2.2400	-5.085%	94,364	-43.304%
2024-05-09	2.3800	2.4191	2.3600	2.3600	-2.479%	45,739	-46.186%
2024-05-08	2.4700	2.4700	2.3900	2.4200	-1.224%	50,052	-47.521%
2024-05-07	2.4400	2.4700	2.4000	2.4500	+0.410%	51,639	-48.163%
2024-05-06	2.5000	2.5300	2.4001	2.4400	-3.557%	56,450	-47.951%
2024-05-03	2.4500	2.5300	2.3600	2.5300	+3.689%	68,451	-49.802%
2024-05-02	2.4900	2.5200	2.4200	2.4400	-3.175%	56,300	-47.951%
2024-05-01	2.5100	2.6148	2.3500	2.5200	-0.787%	95,971	-49.603%
2024-04-30	2.6400	2.6600	2.4700	2.5400	-3.788%	83,789	-50.000%
2024-04-29	2.6000	2.6500	2.5400	2.6400	+1.149%	65,681	-51.894%
2024-04-26	2.6900	2.7000	2.5800	2.6100	-2.974%	87,472	-51.341%
2024-04-25	2.5600	2.7199	2.5600	2.6900	+3.065%	141,473	-52.788%
2024-04-24	2.5000	2.6700	2.4613	2.6100	+6.098%	173,871	-51.341%
2024-04-23	2.5000	2.6300	2.4400	2.4600	-1.600%	107,656	-48.374%
2024-04-22	2.4700	2.6398	2.3200	2.5000	-1.961%	170,512	-49.200%
2024-04-19	2.6000	2.7800	2.2800	2.5500	-3.042%	262,710	-50.196%
2024-04-18	2.4700	2.6697	2.4600	2.6300	+9.583%	334,492	-51.711%
2024-04-17	2.2600	2.9800	2.2600	2.4000	+8.108%	362,432	-47.083%
2024-04-16	2.2000	2.2600	2.1600	2.2200	+2.778%	210,584	-42.793%
2024-04-15	2.0900	2.1650	2.0900	2.1600	+3.349%	145,073	-41.204%
2024-04-12	2.0700	2.1300	2.0700	2.0900	+0.966%	104,618	-39.234%
2024-04-11	2.0600	2.0950	2.0600	2.0700	-0.481%	68,766	-38.647%
2024-04-10	2.0600	2.1400	2.0600	2.0800	-0.952%	102,538	-38.942%
2024-04-09	2.0200	2.1200	2.0200	2.1000	+2.439%	86,092	-39.524%
2024-04-08	2.0300	2.0900	2.0300	2.0500	0.000%	98,000	-38.049%
2024-04-05	2.0600	2.0900	2.0000	2.0500	-1.679%	130,977	-38.049%
2024-04-04	2.1300	2.1499	2.0800	2.0850	-1.651%	72,937	-39.089%
2024-04-03	2.1200	2.1500	2.1100	2.1200	-0.469%	86,561	-40.094%
2024-04-02	2.1500	2.2100	2.1200	2.1300	-2.294%	83,188	-40.376%
2024-04-01	2.1300	2.2300	2.1300	2.1800	+2.830%	94,849	-41.743%
2024-03-28	2.0500	2.1300	2.0500	2.1200	+2.415%	80,484	-40.094%
2024-03-27	2.0500	2.0900	2.0500	2.0700	-0.481%	107,959	-38.647%
2024-03-26	2.1200	2.1600	2.0800	2.0800	-1.887%	109,201	-38.942%
2024-03-25	2.1700	2.1800	2.0400	2.1200	-0.935%	168,190	-40.094%
2024-03-22	2.1400	2.1700	2.1000	2.1400	+0.469%	157,666	-40.654%
2024-03-21	2.2300	2.2599	2.1200	2.1300	-4.484%	166,477	-40.376%
2024-03-20	2.2500	2.2800	2.2200	2.2300	-0.446%	112,280	-43.049%
2024-03-19	2.2500	2.2700	2.2300	2.2400	-2.183%	57,394	-43.304%
2024-03-18	2.3000	2.3250	2.2300	2.2900	-0.435%	122,911	-44.541%
2024-03-15	2.3500	2.3900	2.2200	2.3000	-4.167%	217,548	-44.783%
2024-03-14	2.4400	2.4550	2.4000	2.4000	-2.439%	104,859	-47.083%
2024-03-13	2.4000	2.5200	2.3920	2.4600	+1.653%	78,008	-48.374%
2024-03-12	2.4000	2.4600	2.2700	2.4200	0.000%	91,386	-47.521%
2024-03-11	2.3700	2.4700	2.3700	2.4200	+2.979%	103,505	-47.521%
2024-03-08	2.3400	2.3900	2.3300	2.3500	-0.844%	58,425	-45.957%
2024-03-07	2.3900	2.4125	2.3600	2.3700	-1.863%	43,452	-46.414%
2024-03-06	2.3500	2.4600	2.3500	2.4150	+2.331%	113,114	-47.412%
2024-03-05	2.3800	2.4398	2.3200	2.3600	-1.667%	87,848	-46.186%
2024-03-04	2.4400	2.4700	2.3993	2.4000	-2.439%	112,062	-47.083%
2024-03-01	2.5200	2.5234	2.4100	2.4600	-2.381%	130,493	-48.374%
2024-02-29	2.5400	2.5500	2.5100	2.5200	-0.787%	61,118	-49.603%
2024-02-28	2.5000	2.5594	2.5000	2.5400	+1.195%	68,295	-50.000%
2024-02-27	2.5000	2.5600	2.5000	2.5100	-0.397%	51,870	-49.402%
2024-02-26	2.5800	2.6500	2.5000	2.5200	-3.077%	193,214	-49.603%
2024-02-23	2.6300	2.7000	2.5800	2.6000	-1.515%	68,842	-51.154%
2024-02-22	2.6600	2.7200	2.6400	2.6400	-1.124%	58,604	-51.894%
2024-02-21	2.6600	2.7400	2.6600	2.6700	0.000%	41,563	-52.434%
2024-02-20	2.6600	2.7900	2.6600	2.6700	-0.373%	52,722	-52.434%
2024-02-16	2.5500	2.7100	2.5500	2.6800	+1.515%	48,991	-52.612%
2024-02-15	2.6100	2.6800	2.6100	2.6400	+1.149%	69,961	-51.894%
2024-02-14	2.6000	2.6356	2.5600	2.6100	0.000%	66,260	-51.341%
2024-02-13	2.6000	2.6500	2.6000	2.6100	-2.247%	35,633	-51.341%
2024-02-12	2.6100	2.6800	2.5100	2.6700	0.000%	80,660	-52.434%
2024-02-09	2.6300	2.7200	2.6300	2.6700	-1.476%	40,037	-52.434%
2024-02-08	2.5400	2.7300	2.5400	2.7100	+5.447%	72,387	-53.137%
2024-02-07	2.6000	2.6400	2.5700	2.5700	-2.652%	72,843	-50.584%
2024-02-06	2.6100	2.6600	2.6100	2.6400	+1.149%	43,613	-51.894%
2024-02-05	2.6400	2.6497	2.6000	2.6100	-2.612%	60,405	-51.341%
2024-02-02	2.6800	2.7050	2.6600	2.6800	-1.107%	47,121	-52.612%
2024-02-01	2.7000	2.7600	2.7000	2.7100	+0.370%	26,284	-53.137%
2024-01-31	2.7500	2.7800	2.7000	2.7000	-3.052%	36,311	-52.963%
2024-01-30	2.8000	2.8697	2.7800	2.7850	-1.937%	32,067	-54.399%
2024-01-29	2.7100	2.9500	2.7100	2.8400	+4.412%	140,258	-55.282%
2024-01-26	2.6200	2.7700	2.6151	2.7200	+2.256%	109,378	-53.309%

.dark-mode .GSyMcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSyMcH{ color: #333333; background-color: white; border: 2px solid #333333; }KNDIKandi Technologies Group, Inc.stock NASDAQ

KNDI
Kandi Technologies Group, Inc.
stock NASDAQ