Dark

KNDI
Kandi Technologies Group, Inc.
stock NASDAQ

At Close

Aug 14, 2026 11:32:05 AM EDT

0.6300USD-2.106%(-0.0140)31,934

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 13, 2026 9:25:30 AM EDT

0.6100USD-4.836%(-0.0310)0

After-hours

Aug 13, 2026 4:29:30 PM EDT

0.6272USD+2.205%(+0.6272)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.6300	0.634900	0.620000	0.62750	-2.106%	31,934	0.000%
2026-08-13	0.6100	0.646700	0.610000	0.64100	+2.757%	61,531	-2.106%
2026-08-12	0.6400	0.649900	0.621000	0.62380	-0.937%	57,400	+0.593%
2026-08-11	0.6282	0.648600	0.612100	0.62970	+0.239%	86,820	-0.349%
2026-08-10	0.6521	0.660100	0.610000	0.62820	-3.680%	106,349	-0.111%
2026-08-07	0.6750	0.690700	0.652200	0.65220	-6.789%	106,408	-3.787%
2026-08-06	0.6921	0.700000	0.667400	0.69970	+0.647%	86,416	-10.319%
2026-08-05	0.6792	0.703100	0.679200	0.69520	-0.714%	48,175	-9.738%
2026-08-04	0.6800	0.709800	0.680000	0.70020	+0.575%	97,032	-10.383%
2026-08-03	0.6775	0.710000	0.670100	0.69620	+3.601%	92,024	-9.868%
2026-07-31	0.6421	0.689500	0.642100	0.67200	+2.721%	160,521	-6.622%
2026-07-30	0.6314	0.671700	0.631400	0.65420	-1.163%	117,671	-4.081%
2026-07-29	0.6174	0.661900	0.617300	0.66190	+4.731%	108,320	-5.197%
2026-07-28	0.6200	0.652500	0.620000	0.63200	-1.726%	22,597	-0.712%
2026-07-27	0.6400	0.660000	0.640000	0.64310	-1.153%	93,889	-2.426%
2026-07-24	0.6500	0.669900	0.644200	0.65060	-0.838%	55,242	-3.551%
2026-07-23	0.7050	0.710000	0.655100	0.65610	-7.825%	112,170	-4.359%
2026-07-22	0.7250	0.733400	0.691200	0.71180	-2.958%	68,996	-11.843%
2026-07-21	0.6525	0.776100	0.640000	0.73350	+0.342%	525,129	-14.451%
2026-07-20	0.6685	0.750000	0.631900	0.73100	+3.118%	13,246,098	-14.159%
2026-07-17	0.7000	0.748400	0.685200	0.70890	-0.155%	51,208	-11.483%
2026-07-16	0.6613	0.750000	0.661300	0.71000	+2.305%	130,685	-11.620%
2026-07-15	0.6600	0.712500	0.660000	0.69400	+2.815%	62,816	-9.582%
2026-07-14	0.6565	0.683800	0.650100	0.67500	+1.672%	70,071	-7.037%
2026-07-13	0.6603	0.690150	0.640000	0.66390	-3.783%	205,733	-5.483%
2026-07-10	0.6709	0.717100	0.670800	0.69000	-0.202%	61,686	-9.058%
2026-07-09	0.7001	0.720000	0.666600	0.69140	-1.243%	71,721	-9.242%
2026-07-08	0.7000	0.750000	0.680000	0.70010	-1.740%	62,998	-10.370%
2026-07-07	0.7142	0.759600	0.690000	0.71250	-2.411%	128,451	-11.930%
2026-07-06	0.7000	0.770000	0.700000	0.73010	+1.164%	87,721	-14.053%
2026-07-02	0.7448	0.770000	0.709400	0.72170	-4.385%	149,495	-13.053%
2026-07-01	0.6878	0.772400	0.660000	0.75480	+5.714%	441,684	-16.865%
2026-06-30	0.6200	0.728000	0.620000	0.71400	+0.281%	862,710	-12.115%
2026-06-29	0.6070	0.744800	0.570000	0.71200	+17.686%	39,405,782	-11.868%
2026-06-26	0.6094	0.639900	0.605000	0.60500	-1.144%	93,482	+3.719%
2026-06-25	0.6200	0.645000	0.612000	0.61200	-1.290%	44,434	+2.533%
2026-06-24	0.6136	0.640000	0.610000	0.62000	+1.043%	115,698	+1.210%
2026-06-23	0.6370	0.650000	0.610000	0.61360	-4.394%	98,301	+2.265%
2026-06-22	0.6559	0.673100	0.640100	0.64180	-4.664%	52,784	-2.228%
2026-06-18	0.6550	0.680000	0.650500	0.67320	-0.708%	72,377	-6.788%
2026-06-17	0.6520	0.695000	0.652000	0.67800	+3.988%	33,090	-7.448%
2026-06-16	0.6500	0.762250	0.650000	0.65200	-4.343%	73,428	-3.758%
2026-06-15	0.7000	0.769300	0.680100	0.68160	-2.629%	48,335	-7.937%
2026-06-12	0.6925	0.730000	0.692500	0.70000	+1.346%	42,980	-10.357%
2026-06-11	0.7059	0.705900	0.680000	0.69070	-2.347%	73,995	-9.150%
2026-06-10	0.7405	0.740500	0.700000	0.70730	-4.483%	39,817	-11.282%
2026-06-09	0.7714	0.771400	0.720101	0.74050	-1.280%	23,724	-15.260%
2026-06-08	0.7003	0.778000	0.679410	0.75010	+2.124%	107,155	-16.344%
2026-06-05	0.7745	0.782150	0.720000	0.73450	-5.165%	65,380	-14.568%
2026-06-04	0.8000	0.807000	0.761000	0.77450	-5.549%	68,131	-18.980%
2026-06-03	0.8000	0.835050	0.800000	0.82000	-1.229%	62,567	-23.476%
2026-06-02	0.8100	0.850000	0.810000	0.83020	-1.751%	56,324	-24.416%
2026-06-01	0.8144	0.860000	0.800000	0.84500	+1.807%	56,547	-25.740%
2026-05-29	0.8100	0.867900	0.810000	0.83000	-0.168%	121,542	-24.398%
2026-05-28	0.8097	0.870000	0.809700	0.83140	+0.386%	212,558	-24.525%
2026-05-27	0.7500	0.850000	0.750000	0.82820	+8.830%	127,637	-24.233%
2026-05-26	0.7400	0.779000	0.733800	0.76100	+3.707%	122,785	-17.543%
2026-05-22	0.7000	0.746950	0.700000	0.73380	+1.606%	63,741	-14.486%
2026-05-21	0.7090	0.735600	0.708300	0.72220	+1.962%	55,770	-13.113%
2026-05-20	0.6699	0.720000	0.660000	0.70830	+6.112%	113,065	-11.408%
2026-05-19	0.6600	0.689900	0.647200	0.66750	+1.552%	61,686	-5.993%
2026-05-18	0.6400	0.658000	0.620500	0.65730	+0.828%	68,145	-4.534%
2026-05-15	0.6900	0.690000	0.650000	0.65190	-3.991%	37,882	-3.743%
2026-05-14	0.6660	0.700200	0.650100	0.67900	+5.978%	151,355	-7.585%
2026-05-13	0.6600	0.660000	0.611301	0.64070	-0.497%	172,409	-2.060%
2026-05-12	0.6790	0.679000	0.637300	0.64390	-1.994%	129,878	-2.547%
2026-05-11	0.6864	0.691000	0.641000	0.65700	-6.196%	339,060	-4.490%
2026-05-08	0.6800	0.710000	0.680000	0.70040	+2.834%	74,080	-10.408%
2026-05-07	0.7100	0.730900	0.680000	0.68110	-4.084%	130,432	-7.870%
2026-05-06	0.7300	0.755000	0.703000	0.71010	-4.800%	124,299	-11.632%
2026-05-05	0.7600	0.780000	0.733300	0.74590	-1.855%	63,033	-15.873%
2026-05-04	0.7500	0.790000	0.735000	0.76000	+3.401%	144,285	-17.434%
2026-05-01	0.7200	0.749900	0.710900	0.73500	+0.041%	84,317	-14.626%
2026-04-30	0.7088	0.750000	0.690000	0.73470	+4.957%	146,715	-14.591%
2026-04-29	0.7100	0.710000	0.680100	0.70000	+0.865%	127,292	-10.357%
2026-04-28	0.7000	0.727100	0.680000	0.69400	-4.801%	279,050	-9.582%
2026-04-27	0.7500	0.785000	0.700000	0.72900	+0.330%	450,837	-13.923%
2026-04-24	0.7282	0.744000	0.711000	0.72660	-0.466%	207,767	-13.639%
2026-04-23	0.7500	0.770000	0.727500	0.73000	-2.197%	98,099	-14.041%
2026-04-22	0.7503	0.790000	0.745800	0.74640	+0.080%	114,858	-15.930%
2026-04-21	0.8000	0.800950	0.710000	0.74580	-8.277%	312,134	-15.862%
2026-04-20	0.8200	0.847900	0.800010	0.81310	-1.681%	111,794	-22.826%
2026-04-17	0.8100	0.848200	0.810000	0.82700	+1.410%	70,704	-24.123%
2026-04-16	0.8200	0.850000	0.815000	0.81550	-1.723%	74,307	-23.053%
2026-04-15	0.8200	0.840000	0.820000	0.82980	-2.250%	36,603	-24.379%
2026-04-14	0.8100	0.850000	0.810000	0.84890	+1.108%	102,557	-26.081%
2026-04-13	0.8300	0.850000	0.823000	0.83960	+3.272%	115,656	-25.262%
2026-04-10	0.8400	0.858000	0.810000	0.81300	-3.214%	123,445	-22.817%
2026-04-09	0.8212	0.865000	0.821200	0.84000	-0.826%	63,547	-25.298%
2026-04-08	0.8300	0.852501	0.820000	0.84700	+2.991%	37,010	-25.915%
2026-04-07	0.8052	0.853400	0.805200	0.82240	+0.097%	18,164	-23.699%
2026-04-06	0.8159	0.858500	0.815900	0.82160	-0.905%	115,779	-23.625%
2026-04-02	0.8291	0.838300	0.807200	0.82910	-0.968%	44,625	-24.316%
2026-04-01	0.8400	0.850000	0.810101	0.83720	+0.191%	37,622	-25.048%
2026-03-31	0.8012	0.850000	0.801200	0.83560	+3.403%	17,921	-24.904%
2026-03-30	0.8201	0.820200	0.784950	0.80810	-1.475%	123,429	-22.349%
2026-03-27	0.8500	0.876799	0.810000	0.82020	-4.272%	163,073	-23.494%
2026-03-26	0.8630	0.880000	0.852700	0.85680	-0.764%	112,127	-26.762%
2026-03-25	0.8900	0.895000	0.852700	0.86340	-0.759%	114,812	-27.322%
2026-03-24	0.9000	0.916200	0.860000	0.87000	-5.435%	160,926	-27.874%
2026-03-23	0.9373	0.937300	0.894200	0.92000	-3.806%	181,724	-31.793%
2026-03-20	0.9665	0.990000	0.920000	0.95640	-3.618%	120,683	-34.389%
2026-03-19	0.9370	1.010000	0.921000	0.99230	+2.723%	113,079	-36.763%
2026-03-18	0.9333	1.024000	0.919950	0.96600	-8.000%	245,057	-35.041%
2026-03-17	0.8800	1.070000	0.837600	1.05000	+11.702%	10,406,120	-40.238%
2026-03-16	0.9200	0.970000	0.920000	0.94000	+0.277%	70,154	-33.245%
2026-03-13	0.9300	0.960000	0.930000	0.93740	-1.285%	25,473	-33.060%
2026-03-12	0.9300	0.950000	0.930000	0.94960	+2.020%	17,403	-33.920%
2026-03-11	0.9200	0.960000	0.920000	0.93080	-0.979%	22,752	-32.585%
2026-03-10	0.9017	0.973000	0.901700	0.94000	+2.163%	88,011	-33.245%
2026-03-09	0.9306	0.965000	0.882000	0.92010	-1.203%	93,509	-31.801%
2026-03-06	0.9300	0.942550	0.910001	0.93130	-0.857%	58,891	-32.621%
2026-03-05	0.9820	0.982000	0.930000	0.93935	-4.808%	74,232	-33.198%
2026-03-04	0.9860	1.020000	0.980000	0.98680	+1.158%	50,579	-36.411%
2026-03-03	1.0000	1.020000	0.950300	0.97550	-3.892%	107,170	-35.674%
2026-03-02	0.9900	1.030000	0.990000	1.01500	+0.495%	52,443	-38.177%
2026-02-27	1.0100	1.030000	1.010000	1.01000	0.000%	48,770	-37.871%
2026-02-26	1.0100	1.025000	1.010000	1.01000	0.000%	58,967	-37.871%
2026-02-25	1.0100	1.020000	1.000100	1.01000	+1.000%	21,530	-37.871%
2026-02-24	0.9950	1.027000	0.975382	1.00000	-0.990%	114,489	-37.250%
2026-02-23	1.0400	1.040000	1.000000	1.01000	-3.810%	108,160	-37.871%
2026-02-20	1.0400	1.060000	0.994288	1.05000	-1.869%	72,338	-40.238%
2026-02-19	1.0400	1.090000	1.030000	1.07000	+1.905%	68,461	-41.355%
2026-02-18	1.0200	1.070200	1.020000	1.05000	+2.941%	51,836	-40.238%
2026-02-17	0.9488	1.040000	0.930000	1.02000	+7.504%	204,113	-38.480%
2026-02-13	0.9400	0.956000	0.929900	0.94880	+0.936%	24,372	-33.864%
2026-02-12	0.9743	0.993600	0.930100	0.94000	-3.292%	71,557	-33.245%
2026-02-11	1.0000	1.008500	0.957000	0.97200	-6.538%	191,553	-35.442%
2026-02-10	1.0300	1.059900	1.030000	1.04000	0.000%	54,193	-39.663%
2026-02-09	1.0400	1.067100	1.030000	1.04000	-2.804%	102,726	-39.663%
2026-02-06	1.0600	1.080000	1.059000	1.07000	+0.943%	56,746	-41.355%
2026-02-05	1.0800	1.100000	1.050000	1.06000	-2.752%	127,172	-40.802%
2026-02-04	1.1000	1.120000	1.070000	1.09000	-3.540%	144,736	-42.431%
2026-02-03	1.0600	1.200000	1.030000	1.13000	+7.619%	508,347	-44.469%
2026-02-02	1.0600	1.080000	1.048600	1.05000	-2.778%	48,663	-40.238%
2026-01-30	1.0300	1.090000	1.010000	1.08000	+4.854%	211,639	-41.898%
2026-01-29	1.0600	1.060000	1.010000	1.03000	+0.980%	193,647	-39.078%
2026-01-28	1.0500	1.050000	1.008200	1.02000	-2.857%	69,071	-38.480%
2026-01-27	1.1300	1.130000	1.030200	1.05000	-6.250%	142,482	-40.238%
2026-01-26	1.0500	1.137800	1.030000	1.12000	+10.891%	482,385	-43.973%
2026-01-23	1.0700	1.095000	1.000000	1.01000	-4.717%	132,132	-37.871%
2026-01-22	1.0000	1.095000	1.000000	1.06000	+7.658%	270,264	-40.802%
2026-01-21	0.9280	0.999800	0.920000	0.98460	+5.860%	63,113	-36.269%
2026-01-20	0.9598	0.979900	0.921800	0.93010	-5.092%	70,266	-32.534%
2026-01-16	1.0200	1.030000	0.970100	0.98000	-3.922%	131,844	-35.969%
2026-01-15	1.0200	1.040000	0.980200	1.02000	0.000%	144,163	-38.480%
2026-01-14	0.9770	1.046000	0.976000	1.02000	+4.401%	183,837	-38.480%
2026-01-13	0.8486	1.000000	0.848600	0.97700	+11.403%	532,599	-35.773%
2026-01-12	0.8500	0.889000	0.800000	0.87700	+1.107%	240,605	-28.449%
2026-01-09	0.8700	0.886700	0.857000	0.86740	-2.177%	66,962	-27.657%
2026-01-08	0.8733	0.900000	0.860900	0.88670	+0.567%	94,903	-29.232%
2026-01-07	0.8949	0.930000	0.870300	0.88170	-2.488%	68,005	-28.831%
2026-01-06	0.9100	0.929950	0.900100	0.90420	-0.648%	79,135	-30.602%
2026-01-05	0.8700	0.948800	0.860000	0.91010	+7.096%	220,188	-31.052%
2026-01-02	0.7875	0.852200	0.787500	0.84980	+7.911%	125,018	-26.159%
2025-12-31	0.7900	0.829900	0.780100	0.78750	-1.710%	161,089	-20.317%
2025-12-30	0.8000	0.877500	0.800000	0.80120	+0.012%	242,509	-21.680%
2025-12-29	0.8100	0.830500	0.794500	0.80110	-5.319%	372,211	-21.670%
2025-12-26	0.8700	0.890000	0.833000	0.84610	-1.041%	100,239	-25.836%
2025-12-24	0.8300	0.877400	0.801100	0.85500	+3.436%	181,283	-26.608%
2025-12-23	0.8200	0.849900	0.805500	0.82660	-2.443%	282,381	-24.087%
2025-12-22	0.8502	0.893500	0.840000	0.84730	-3.519%	332,021	-25.941%
2025-12-19	0.8596	0.905500	0.850000	0.87820	-0.239%	221,762	-28.547%
2025-12-18	0.8700	0.928500	0.870000	0.88030	-2.438%	244,864	-28.717%
2025-12-17	0.9000	0.955000	0.900000	0.90230	-3.280%	179,990	-30.456%
2025-12-16	0.8697	1.110000	0.860000	0.93290	-4.806%	282,286	-32.737%
2025-12-15	1.0100	1.040000	0.915419	0.98000	-5.314%	193,057	-35.969%
2025-12-12	1.0900	1.113400	1.020000	1.03500	-5.909%	325,551	-39.372%
2025-12-11	1.0000	1.190000	1.000000	1.10000	+13.402%	1,080,956	-42.955%
2025-12-10	0.9400	0.980000	0.933200	0.97000	+2.722%	94,285	-35.309%
2025-12-09	0.9300	0.949900	0.920000	0.94430	+0.447%	130,944	-33.549%
2025-12-08	0.9363	0.980000	0.936300	0.94010	-1.560%	188,603	-33.252%
2025-12-05	0.9142	0.997754	0.914200	0.95500	+3.782%	198,131	-34.293%
2025-12-04	0.9000	0.930000	0.900000	0.92020	-1.583%	140,097	-31.808%
2025-12-03	0.9000	0.950000	0.890000	0.93500	+3.613%	201,905	-32.888%
2025-12-02	0.9100	0.930167	0.900100	0.90240	-1.924%	94,490	-30.463%
2025-12-01	0.9400	0.950000	0.920000	0.92010	-3.147%	207,785	-31.801%
2025-11-28	0.9430	0.950000	0.943000	0.95000	+0.764%	76,261	-33.947%
2025-11-26	0.9603	0.990000	0.931800	0.94280	-3.796%	157,748	-33.443%
2025-11-25	0.9600	0.990800	0.960000	0.98000	+0.184%	45,016	-35.969%
2025-11-24	0.9613	0.979900	0.950000	0.97820	+1.896%	90,100	-35.852%
2025-11-21	0.9653	0.996100	0.950000	0.96000	-2.041%	62,614	-34.635%
2025-11-20	0.9500	1.000000	0.950000	0.98000	+0.430%	53,093	-35.969%
2025-11-19	0.9730	1.010000	0.940000	0.97580	+2.285%	47,386	-35.694%
2025-11-18	1.0000	1.009900	0.950000	0.95400	-5.545%	145,234	-34.224%
2025-11-17	1.0300	1.030000	1.000000	1.01000	-1.942%	100,413	-37.871%
2025-11-14	1.0100	1.079800	1.010000	1.03000	+0.980%	61,583	-39.078%
2025-11-13	1.0300	1.040000	1.010000	1.02000	-1.923%	95,819	-38.480%
2025-11-12	1.0800	1.090000	1.040000	1.04000	-3.704%	86,985	-39.663%
2025-11-11	1.0900	1.100000	1.080000	1.08000	-0.917%	42,241	-41.898%
2025-11-10	1.0900	1.110000	1.090000	1.09000	0.000%	46,149	-42.431%
2025-11-07	1.1000	1.110000	1.080000	1.09000	-0.909%	86,558	-42.431%
2025-11-06	1.1200	1.130000	1.100000	1.10000	-2.655%	118,194	-42.955%
2025-11-05	1.1300	1.149900	1.120000	1.13000	0.000%	140,486	-44.469%
2025-11-04	1.1200	1.140000	1.120000	1.13000	0.000%	98,083	-44.469%
2025-11-03	1.1600	1.170000	1.125000	1.13000	-1.739%	63,831	-44.469%
2025-10-31	1.1500	1.200000	1.150000	1.15000	-2.542%	75,417	-45.435%
2025-10-30	1.1600	1.189800	1.160000	1.18000	+1.724%	67,998	-46.822%
2025-10-29	1.1800	1.200000	1.160000	1.16000	-2.929%	80,601	-45.905%
2025-10-28	1.2300	1.240000	1.160000	1.19500	-2.846%	200,136	-47.490%
2025-10-27	1.2200	1.260000	1.220000	1.23000	-0.806%	66,134	-48.984%
2025-10-24	1.2400	1.270000	1.240000	1.24000	-0.800%	61,901	-49.395%
2025-10-23	1.2800	1.290000	1.210000	1.25000	+2.459%	36,136	-49.800%
2025-10-22	1.2500	1.269900	1.210000	1.22000	-3.937%	69,644	-48.566%
2025-10-21	1.2400	1.281800	1.240000	1.27000	+0.794%	79,929	-50.591%
2025-10-20	1.2300	1.270000	1.230000	1.26000	+1.613%	77,738	-50.198%
2025-10-17	1.2100	1.279900	1.210000	1.24000	+2.479%	159,356	-49.395%
2025-10-16	1.2300	1.254600	1.210000	1.21000	-1.626%	81,262	-48.140%
2025-10-15	1.2200	1.270000	1.220000	1.23000	+1.218%	63,216	-48.984%
2025-10-14	1.2300	1.270000	1.200200	1.21520	-3.556%	100,476	-48.362%
2025-10-13	1.2300	1.290000	1.230000	1.26000	+2.439%	96,024	-50.198%
2025-10-10	1.3000	1.350000	1.210000	1.23000	-2.381%	279,566	-48.984%
2025-10-09	1.2400	1.289900	1.240000	1.26000	0.000%	87,045	-50.198%
2025-10-08	1.2200	1.270000	1.220000	1.26000	+2.439%	75,243	-50.198%
2025-10-07	1.2500	1.270100	1.210400	1.23000	-3.150%	109,391	-48.984%
2025-10-06	1.2800	1.300000	1.260000	1.27000	-1.167%	109,188	-50.591%
2025-10-03	1.2200	1.300000	1.215000	1.28500	+5.328%	308,353	-51.167%
2025-10-02	1.1800	1.230000	1.180000	1.22000	+0.826%	105,027	-48.566%
2025-10-01	1.2000	1.230000	1.190000	1.21000	0.000%	64,903	-48.140%
2025-09-30	1.2100	1.250000	1.180000	1.21000	0.000%	70,591	-48.140%
2025-09-29	1.2000	1.229900	1.170000	1.21000	+1.681%	119,910	-48.140%
2025-09-26	1.1900	1.230000	1.190000	1.19000	-1.245%	34,658	-47.269%
2025-09-25	1.2100	1.230000	1.200000	1.20500	-2.033%	33,661	-47.925%
2025-09-24	1.2200	1.250000	1.200000	1.23000	+2.500%	93,515	-48.984%
2025-09-23	1.2900	1.320000	1.140000	1.20000	-6.977%	418,575	-47.708%
2025-09-22	1.3400	1.340000	1.220000	1.29000	-3.731%	195,886	-51.357%
2025-09-19	1.3700	1.380000	1.330000	1.34000	-2.899%	48,838	-53.172%
2025-09-18	1.3600	1.400000	1.360000	1.38000	+2.222%	99,978	-54.529%
2025-09-17	1.3600	1.380000	1.350000	1.35000	-2.174%	69,321	-53.519%
2025-09-16	1.3500	1.388900	1.350000	1.38000	+0.730%	72,035	-54.529%
2025-09-15	1.3700	1.399800	1.355000	1.37000	0.000%	90,494	-54.197%
2025-09-12	1.3800	1.400000	1.350000	1.37000	-2.143%	117,943	-54.197%
2025-09-11	1.3700	1.450000	1.350000	1.40000	+1.449%	174,181	-55.179%
2025-09-10	1.3800	1.390000	1.340000	1.38000	+1.471%	104,810	-54.529%
2025-09-09	1.3900	1.438900	1.355000	1.36000	-2.158%	67,590	-53.860%
2025-09-08	1.3700	1.410000	1.360000	1.39000	0.000%	37,815	-54.856%
2025-09-05	1.4000	1.400000	1.360000	1.39000	-2.113%	69,446	-54.856%
2025-09-04	1.4400	1.452600	1.350000	1.42000	-1.389%	118,249	-55.810%
2025-09-03	1.4900	1.550000	1.390000	1.44000	-3.356%	199,604	-56.424%
2025-09-02	1.4500	1.490000	1.400000	1.49000	+2.055%	92,835	-57.886%
2025-08-29	1.4700	1.495000	1.451000	1.46000	-2.013%	35,367	-57.021%
2025-08-28	1.4400	1.510000	1.440000	1.49000	+1.361%	86,226	-57.886%
2025-08-27	1.4500	1.490000	1.400000	1.47000	-1.342%	182,363	-57.313%
2025-08-26	1.5600	1.580000	1.470000	1.49000	-3.871%	210,640	-57.886%
2025-08-25	1.5700	1.620000	1.520000	1.55000	-1.899%	134,300	-59.516%
2025-08-22	1.5900	1.680000	1.510000	1.58000	0.000%	251,614	-60.285%
2025-08-21	1.6500	1.770000	1.520000	1.58000	-4.242%	563,605	-60.285%
2025-08-20	1.5800	1.700000	1.576100	1.65000	+1.852%	504,261	-61.970%
2025-08-19	1.4700	1.690000	1.450000	1.62000	+13.287%	1,177,532	-61.265%
2025-08-18	1.3400	1.480000	1.320000	1.43000	+11.719%	726,864	-56.119%
2025-08-15	1.2500	1.325000	1.250000	1.28000	+0.787%	135,605	-50.977%
2025-08-14	1.2600	1.300000	1.260000	1.27000	-3.788%	148,137	-50.591%
2025-08-13	1.3200	1.369700	1.260000	1.32000	+0.763%	577,872	-52.462%
2025-08-12	1.2500	1.400000	1.220000	1.31000	+13.913%	5,013,169	-52.099%
2025-08-11	1.1400	1.150000	1.130000	1.15000	+0.877%	80,220	-45.435%
2025-08-08	1.1200	1.150100	1.110000	1.14000	+0.885%	74,918	-44.956%
2025-08-07	1.1500	1.150000	1.110000	1.13000	+0.893%	36,678	-44.469%
2025-08-06	1.1100	1.138100	1.100000	1.12000	-0.009%	33,684	-43.973%
2025-08-05	1.1200	1.130000	1.110000	1.12010	-0.876%	42,347	-43.978%
2025-08-04	1.1300	1.135000	1.105200	1.13000	+0.893%	76,943	-44.469%
2025-08-01	1.1200	1.140000	1.100000	1.12000	-0.009%	94,884	-43.973%
2025-07-31	1.1700	1.189400	1.120000	1.12010	-5.076%	121,193	-43.978%
2025-07-30	1.2000	1.207100	1.170000	1.18000	-2.479%	76,736	-46.822%
2025-07-29	1.2700	1.270000	1.200000	1.21000	-5.469%	128,274	-48.140%
2025-07-28	1.2600	1.303400	1.250000	1.28000	0.000%	145,142	-50.977%
2025-07-25	1.2600	1.289400	1.260000	1.28000	+0.787%	62,767	-50.977%
2025-07-24	1.3100	1.315000	1.270000	1.27000	-4.511%	160,139	-50.591%
2025-07-23	1.2500	1.330000	1.240000	1.33000	+6.400%	166,888	-52.820%
2025-07-22	1.2500	1.280000	1.200000	1.25000	-0.794%	143,981	-49.800%
2025-07-21	1.2600	1.310000	1.216300	1.26000	-0.787%	114,824	-50.198%
2025-07-18	1.2400	1.270000	1.205000	1.27000	+3.252%	129,545	-50.591%
2025-07-17	1.1900	1.300000	1.190000	1.23000	+4.237%	398,699	-48.984%
2025-07-16	1.1500	1.180000	1.120000	1.18000	+5.357%	159,872	-46.822%
2025-07-15	1.1700	1.180000	1.120000	1.12000	-5.085%	84,527	-43.973%
2025-07-14	1.1800	1.206100	1.170000	1.18000	-1.667%	68,551	-46.822%
2025-07-11	1.2000	1.226300	1.180000	1.20000	0.000%	92,418	-47.708%
2025-07-10	1.1100	1.230000	1.110000	1.20000	+6.195%	198,521	-47.708%
2025-07-09	1.1200	1.165000	1.100000	1.13000	-0.877%	154,720	-44.469%
2025-07-08	1.0900	1.140000	1.090000	1.14000	+2.703%	82,127	-44.956%
2025-07-07	1.1100	1.140000	1.100000	1.11000	-1.770%	62,275	-43.468%
2025-07-03	1.0900	1.160000	1.080000	1.13000	+3.670%	95,975	-44.469%
2025-07-02	1.0900	1.100800	1.080000	1.09000	0.000%	72,270	-42.431%
2025-07-01	1.0800	1.130000	1.080000	1.09000	-1.802%	58,261	-42.431%
2025-06-30	1.1400	1.170000	1.080000	1.11000	-4.310%	117,062	-43.468%
2025-06-27	1.1200	1.190000	1.106800	1.16000	+1.754%	130,247	-45.905%
2025-06-26	1.1000	1.190000	1.080000	1.14000	+4.587%	192,982	-44.956%
2025-06-25	1.0800	1.190000	1.060300	1.09000	0.000%	310,476	-42.431%
2025-06-24	1.1100	1.130000	1.080000	1.09000	-1.802%	65,057	-42.431%
2025-06-23	1.1100	1.130000	1.075800	1.11000	-0.893%	33,716	-43.468%
2025-06-20	1.0700	1.160000	1.070000	1.12000	+5.660%	193,770	-43.973%
2025-06-18	1.0500	1.090000	1.050000	1.06000	0.000%	22,248	-40.802%
2025-06-17	1.0800	1.110000	1.050000	1.06000	-1.852%	82,411	-40.802%
2025-06-16	1.1200	1.139800	1.080000	1.08000	-4.425%	42,803	-41.898%
2025-06-13	1.1300	1.160000	1.110000	1.13000	-2.586%	38,794	-44.469%
2025-06-12	1.1100	1.200000	1.110000	1.16000	+4.505%	137,744	-45.905%
2025-06-11	1.1000	1.128500	1.100000	1.11000	0.000%	35,412	-43.468%
2025-06-10	1.1200	1.140000	1.100000	1.11000	-0.893%	45,625	-43.468%
2025-06-09	1.0600	1.150000	1.030000	1.12000	+2.752%	161,453	-43.973%
2025-06-06	1.0700	1.100000	1.070000	1.09000	0.000%	66,093	-42.431%
2025-06-05	1.1000	1.100000	1.080000	1.09000	-0.909%	41,584	-42.431%
2025-06-04	1.0700	1.119900	1.070000	1.10000	+2.804%	42,038	-42.955%
2025-06-03	1.1000	1.110000	1.070000	1.07000	-4.464%	85,492	-41.355%
2025-06-02	1.1100	1.120000	1.071100	1.12000	0.000%	58,481	-43.973%
2025-05-30	1.1300	1.150000	1.110000	1.12000	-2.609%	17,613	-43.973%
2025-05-29	1.1300	1.180000	1.110000	1.15000	+1.188%	27,281	-45.435%
2025-05-28	1.1000	1.170000	1.100000	1.13650	+1.473%	90,317	-44.787%
2025-05-27	1.1300	1.140000	1.080000	1.12000	0.000%	34,547	-43.973%
2025-05-23	1.1000	1.150000	1.010000	1.12000	-0.885%	199,728	-43.973%
2025-05-22	1.1300	1.180000	1.100000	1.13000	0.000%	169,071	-44.469%
2025-05-21	1.1800	1.209900	1.111100	1.13000	-4.237%	133,349	-44.469%
2025-05-20	1.2000	1.210000	1.170000	1.18000	-1.667%	51,686	-46.822%
2025-05-19	1.2500	1.250000	1.190000	1.20000	-4.000%	111,229	-47.708%
2025-05-16	1.2500	1.260000	1.200000	1.25000	+0.806%	23,927	-49.800%
2025-05-15	1.2100	1.260000	1.210000	1.24000	-2.362%	33,985	-49.395%
2025-05-14	1.2400	1.290000	1.240000	1.27000	0.000%	76,758	-50.591%
2025-05-13	1.3200	1.340000	1.173600	1.27000	-5.926%	142,602	-50.591%
2025-05-12	1.2200	1.350000	1.210000	1.35000	+13.445%	199,683	-53.519%
2025-05-09	1.1700	1.220000	1.160000	1.19000	+2.586%	77,859	-47.269%
2025-05-08	1.1700	1.170000	1.150000	1.16000	-0.855%	53,338	-45.905%
2025-05-07	1.1400	1.180000	1.090000	1.17000	+7.339%	69,131	-46.368%
2025-05-06	1.1300	1.139800	1.080000	1.09000	-5.217%	113,490	-42.431%
2025-05-05	1.1600	1.170000	1.150000	1.15000	-2.542%	55,405	-45.435%
2025-05-02	1.1800	1.180000	1.120000	1.18000	+3.509%	67,413	-46.822%
2025-05-01	1.1500	1.169400	1.140000	1.14000	0.000%	30,707	-44.956%
2025-04-30	1.1800	1.180000	1.120000	1.14000	-4.202%	42,316	-44.956%
2025-04-29	1.2000	1.200000	1.140000	1.19000	0.000%	57,222	-47.269%
2025-04-28	1.1900	1.219900	1.120000	1.19000	-0.833%	144,903	-47.269%
2025-04-25	1.1600	1.210000	1.140000	1.20000	+1.695%	42,047	-47.708%
2025-04-24	1.1700	1.200000	1.130000	1.18000	0.000%	21,146	-46.822%
2025-04-23	1.1900	1.247200	1.150000	1.18000	+0.855%	51,230	-46.822%
2025-04-22	1.1600	1.220000	1.110000	1.17000	+7.339%	165,679	-46.368%
2025-04-21	1.1600	1.175000	1.085000	1.09000	-6.034%	49,150	-42.431%
2025-04-17	1.1600	1.190000	1.160000	1.16000	+0.870%	17,844	-45.905%
2025-04-16	1.1800	1.230000	1.145000	1.15000	-4.167%	68,219	-45.435%
2025-04-15	1.2400	1.250000	1.180000	1.20000	-3.226%	23,152	-47.708%
2025-04-14	1.2000	1.271000	1.160000	1.24000	+3.333%	189,201	-49.395%
2025-04-11	1.2300	1.260000	1.170000	1.20000	-2.439%	184,873	-47.708%
2025-04-10	1.2300	1.290000	1.195000	1.23000	-0.806%	101,687	-48.984%
2025-04-09	1.1700	1.284700	1.140000	1.24000	+5.983%	324,423	-49.395%
2025-04-08	1.3000	1.300000	1.150000	1.17000	-4.098%	160,006	-46.368%
2025-04-07	1.2700	1.270000	1.200000	1.22000	-7.576%	258,176	-48.566%
2025-04-04	1.3400	1.350000	1.300000	1.32000	-2.222%	214,920	-52.462%
2025-04-03	1.3300	1.350000	1.300000	1.35000	+1.504%	134,522	-53.519%
2025-04-02	1.3500	1.390000	1.330000	1.33000	-2.920%	118,007	-52.820%
2025-04-01	1.3900	1.470000	1.364000	1.37000	-3.521%	113,719	-54.197%
2025-03-31	1.3600	1.440000	1.310000	1.42000	+2.899%	142,811	-55.810%
2025-03-28	1.3500	1.400000	1.325000	1.38000	+1.471%	70,709	-54.529%
2025-03-27	1.4300	1.450000	1.350000	1.36000	-5.556%	175,753	-53.860%
2025-03-26	1.4600	1.470000	1.435000	1.44000	0.000%	63,286	-56.424%
2025-03-25	1.4600	1.520000	1.440000	1.44000	-1.370%	80,105	-56.424%
2025-03-24	1.4700	1.510000	1.460000	1.46000	-2.667%	106,638	-57.021%
2025-03-21	1.5000	1.560000	1.500000	1.50000	-0.662%	122,341	-58.167%
2025-03-20	1.5200	1.550000	1.500000	1.51000	-1.307%	75,309	-58.444%
2025-03-19	1.4700	1.560000	1.470000	1.53000	+2.000%	117,042	-58.987%
2025-03-18	1.4800	1.570000	1.460000	1.50000	0.000%	199,812	-58.167%
2025-03-17	1.4100	1.550000	1.410000	1.50000	+4.895%	116,564	-58.167%
2025-03-14	1.4100	1.490000	1.350000	1.43000	+2.143%	218,080	-56.119%
2025-03-13	1.4200	1.550000	1.400000	1.40000	-4.110%	146,764	-55.179%
2025-03-12	1.5900	1.650000	1.440000	1.46000	-5.806%	170,301	-57.021%
2025-03-11	1.5600	1.670000	1.500000	1.55000	-1.274%	198,838	-59.516%
2025-03-10	1.5600	1.729900	1.560000	1.57000	+0.641%	247,806	-60.032%
2025-03-07	1.6600	1.720800	1.550000	1.56000	-5.455%	340,008	-59.776%
2025-03-06	1.5500	1.710000	1.490000	1.65000	+7.143%	588,904	-61.970%
2025-03-05	1.3000	1.550000	1.295000	1.54000	+18.919%	258,065	-59.253%
2025-03-04	1.2700	1.326000	1.270000	1.29500	-1.894%	112,454	-51.544%
2025-03-03	1.2900	1.394000	1.280000	1.32000	+2.326%	402,165	-52.462%
2025-02-28	1.3500	1.390000	1.290000	1.29000	-6.522%	304,261	-51.357%
2025-02-27	1.5300	1.585000	1.370000	1.38000	-11.538%	473,406	-54.529%
2025-02-26	1.6500	1.650000	1.530000	1.56000	-4.294%	239,573	-59.776%
2025-02-25	1.7200	1.810000	1.600000	1.63000	-5.233%	495,428	-61.503%

.dark-mode .SN8JfF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SN8JfF{ color: #333333; background-color: white; border: 2px solid #333333; }KNDIKandi Technologies Group, Inc.stock NASDAQ

KNDI
Kandi Technologies Group, Inc.
stock NASDAQ