Dark

KNDI
Kandi Technologies Group, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:45:20 PM EDT

0.7900USD-3.086%(-0.0200)1,107,581

0.7000Bid 0.9300Ask 0.2400Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

0.8111USD+0.136%(+0.0011)18,537

After-hours

Sep 30, 2026 4:41:30 PM EDT

0.7505USD-4.395%(-0.0345)2,578

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.800000	0.810000	0.750000	0.79000	-2.469%	1,107,581	0.000%
2026-09-29	0.820000	0.890000	0.730000	0.81000	-1.220%	10,012,016	-2.469%
2026-09-28	0.620000	1.030000	0.580300	0.82000	+39.456%	88,485,770	-3.659%
2026-09-25	0.590000	0.618150	0.564400	0.58800	+1.240%	188,482	+34.354%
2026-09-24	0.569000	0.590000	0.557000	0.58080	+5.027%	132,282	+36.019%
2026-09-23	0.544200	0.578900	0.539725	0.55300	-1.426%	67,499	+42.857%
2026-09-22	0.520000	0.570000	0.520000	0.56100	+6.109%	105,067	+40.820%
2026-09-21	0.539000	0.540000	0.477600	0.52870	+1.556%	198,354	+49.423%
2026-09-18	0.550000	0.564300	0.520000	0.52060	-5.026%	93,315	+51.748%
2026-09-17	0.585000	0.598800	0.547100	0.54815	-6.107%	83,897	+44.121%
2026-09-16	0.590100	0.590100	0.563200	0.58380	-0.051%	30,811	+35.320%
2026-09-15	0.595501	0.610000	0.584100	0.58410	-0.290%	13,721	+35.251%
2026-09-14	0.610000	0.610200	0.585800	0.58580	-3.413%	59,316	+34.858%
2026-09-11	0.591000	0.615000	0.590100	0.60650	+1.016%	56,763	+30.256%
2026-09-10	0.586500	0.615000	0.586500	0.60040	-0.760%	33,952	+31.579%
2026-09-09	0.615100	0.617100	0.601100	0.60500	-1.961%	49,484	+30.579%
2026-09-08	0.620000	0.629000	0.609687	0.61710	-0.564%	107,560	+28.018%
2026-09-04	0.608200	0.628900	0.605300	0.62060	-1.021%	33,291	+27.296%
2026-09-03	0.620000	0.630000	0.590200	0.62700	+2.652%	111,288	+25.997%
2026-09-02	0.609000	0.625000	0.591900	0.61080	+0.942%	81,475	+29.339%
2026-09-01	0.582500	0.615600	0.582500	0.60510	-1.014%	25,084	+30.557%
2026-08-31	0.627000	0.627000	0.601000	0.61130	-0.860%	22,419	+29.233%
2026-08-28	0.632000	0.642500	0.564700	0.61660	-3.430%	254,543	+28.122%
2026-08-27	0.630500	0.647999	0.626300	0.63850	-2.964%	44,078	+23.727%
2026-08-26	0.646900	0.686700	0.630000	0.65800	-0.318%	59,009	+20.061%
2026-08-25	0.637000	0.670000	0.630000	0.66010	+1.867%	78,425	+19.679%
2026-08-24	0.605100	0.670000	0.605100	0.64800	+1.639%	107,199	+21.914%
2026-08-21	0.615000	0.650000	0.615000	0.63755	+1.959%	55,934	+23.912%
2026-08-20	0.600000	0.632900	0.600000	0.62530	+0.839%	28,208	+26.339%
2026-08-19	0.600000	0.653600	0.600000	0.62010	-1.368%	38,252	+27.399%
2026-08-18	0.620000	0.650000	0.620000	0.62870	-0.191%	61,728	+25.656%
2026-08-17	0.620000	0.650000	0.620000	0.62990	+0.382%	133,778	+25.417%
2026-08-14	0.630000	0.634900	0.620000	0.62750	-2.106%	31,934	+25.896%
2026-08-13	0.610000	0.646700	0.610000	0.64100	+2.757%	61,531	+23.245%
2026-08-12	0.640000	0.649900	0.621000	0.62380	-0.937%	57,400	+26.643%
2026-08-11	0.628200	0.648600	0.612100	0.62970	+0.239%	86,820	+25.457%
2026-08-10	0.652100	0.660100	0.610000	0.62820	-3.680%	106,349	+25.756%
2026-08-07	0.675000	0.690700	0.652200	0.65220	-6.789%	106,408	+21.128%
2026-08-06	0.692100	0.700000	0.667400	0.69970	+0.647%	86,416	+12.906%
2026-08-05	0.679200	0.703100	0.679200	0.69520	-0.714%	48,175	+13.636%
2026-08-04	0.680000	0.709800	0.680000	0.70020	+0.575%	97,032	+12.825%
2026-08-03	0.677500	0.710000	0.670100	0.69620	+3.601%	92,024	+13.473%
2026-07-31	0.642100	0.689500	0.642100	0.67200	+2.721%	160,521	+17.560%
2026-07-30	0.631400	0.671700	0.631400	0.65420	-1.163%	117,671	+20.758%
2026-07-29	0.617400	0.661900	0.617300	0.66190	+4.731%	108,320	+19.353%
2026-07-28	0.620000	0.652500	0.620000	0.63200	-1.726%	22,597	+25.000%
2026-07-27	0.640000	0.660000	0.640000	0.64310	-1.153%	93,889	+22.842%
2026-07-24	0.650000	0.669900	0.644200	0.65060	-0.838%	55,242	+21.426%
2026-07-23	0.705000	0.710000	0.655100	0.65610	-7.825%	112,170	+20.408%
2026-07-22	0.725000	0.733400	0.691200	0.71180	-2.958%	68,996	+10.986%
2026-07-21	0.652500	0.776100	0.640000	0.73350	+0.342%	525,129	+7.703%
2026-07-20	0.668500	0.750000	0.631900	0.73100	+3.118%	13,246,098	+8.071%
2026-07-17	0.700000	0.748400	0.685200	0.70890	-0.155%	51,208	+11.440%
2026-07-16	0.661300	0.750000	0.661300	0.71000	+2.305%	130,685	+11.268%
2026-07-15	0.660000	0.712500	0.660000	0.69400	+2.815%	62,816	+13.833%
2026-07-14	0.656500	0.683800	0.650100	0.67500	+1.672%	70,071	+17.037%
2026-07-13	0.660300	0.690150	0.640000	0.66390	-3.783%	205,733	+18.994%
2026-07-10	0.670900	0.717100	0.670800	0.69000	-0.202%	61,686	+14.493%
2026-07-09	0.700100	0.720000	0.666600	0.69140	-1.243%	71,721	+14.261%
2026-07-08	0.700000	0.750000	0.680000	0.70010	-1.740%	62,998	+12.841%
2026-07-07	0.714200	0.759600	0.690000	0.71250	-2.411%	128,451	+10.877%
2026-07-06	0.700000	0.770000	0.700000	0.73010	+1.164%	87,721	+8.204%
2026-07-02	0.744800	0.770000	0.709400	0.72170	-4.385%	149,495	+9.464%
2026-07-01	0.687800	0.772400	0.660000	0.75480	+5.714%	441,684	+4.663%
2026-06-30	0.620000	0.728000	0.620000	0.71400	+0.281%	862,710	+10.644%
2026-06-29	0.607000	0.744800	0.570000	0.71200	+17.686%	39,405,782	+10.955%
2026-06-26	0.609400	0.639900	0.605000	0.60500	-1.144%	93,482	+30.579%
2026-06-25	0.620000	0.645000	0.612000	0.61200	-1.290%	44,434	+29.085%
2026-06-24	0.613600	0.640000	0.610000	0.62000	+1.043%	115,698	+27.419%
2026-06-23	0.637000	0.650000	0.610000	0.61360	-4.394%	98,301	+28.748%
2026-06-22	0.655900	0.673100	0.640100	0.64180	-4.664%	52,784	+23.091%
2026-06-18	0.655000	0.680000	0.650500	0.67320	-0.708%	72,377	+17.350%
2026-06-17	0.652000	0.695000	0.652000	0.67800	+3.988%	33,090	+16.519%
2026-06-16	0.650000	0.762250	0.650000	0.65200	-4.343%	73,428	+21.166%
2026-06-15	0.700000	0.769300	0.680100	0.68160	-2.629%	48,335	+15.904%
2026-06-12	0.692500	0.730000	0.692500	0.70000	+1.346%	42,980	+12.857%
2026-06-11	0.705900	0.705900	0.680000	0.69070	-2.347%	73,995	+14.377%
2026-06-10	0.740500	0.740500	0.700000	0.70730	-4.483%	39,817	+11.692%
2026-06-09	0.771400	0.771400	0.720101	0.74050	-1.280%	23,724	+6.685%
2026-06-08	0.700300	0.778000	0.679410	0.75010	+2.124%	107,155	+5.319%
2026-06-05	0.774500	0.782150	0.720000	0.73450	-5.165%	65,380	+7.556%
2026-06-04	0.800000	0.807000	0.761000	0.77450	-5.549%	68,131	+2.001%
2026-06-03	0.800000	0.835050	0.800000	0.82000	-1.229%	62,567	-3.659%
2026-06-02	0.810000	0.850000	0.810000	0.83020	-1.751%	56,324	-4.842%
2026-06-01	0.814400	0.860000	0.800000	0.84500	+1.807%	56,547	-6.509%
2026-05-29	0.810000	0.867900	0.810000	0.83000	-0.168%	121,542	-4.819%
2026-05-28	0.809700	0.870000	0.809700	0.83140	+0.386%	212,558	-4.980%
2026-05-27	0.750000	0.850000	0.750000	0.82820	+8.830%	127,637	-4.612%
2026-05-26	0.740000	0.779000	0.733800	0.76100	+3.707%	122,785	+3.811%
2026-05-22	0.700000	0.746950	0.700000	0.73380	+1.606%	63,741	+7.659%
2026-05-21	0.709000	0.735600	0.708300	0.72220	+1.962%	55,770	+9.388%
2026-05-20	0.669900	0.720000	0.660000	0.70830	+6.112%	113,065	+11.535%
2026-05-19	0.660000	0.689900	0.647200	0.66750	+1.552%	61,686	+18.352%
2026-05-18	0.640000	0.658000	0.620500	0.65730	+0.828%	68,145	+20.189%
2026-05-15	0.690000	0.690000	0.650000	0.65190	-3.991%	37,882	+21.184%
2026-05-14	0.666000	0.700200	0.650100	0.67900	+5.978%	151,355	+16.348%
2026-05-13	0.660000	0.660000	0.611301	0.64070	-0.497%	172,409	+23.303%
2026-05-12	0.679000	0.679000	0.637300	0.64390	-1.994%	129,878	+22.690%
2026-05-11	0.686400	0.691000	0.641000	0.65700	-6.196%	339,060	+20.244%
2026-05-08	0.680000	0.710000	0.680000	0.70040	+2.834%	74,080	+12.793%
2026-05-07	0.710000	0.730900	0.680000	0.68110	-4.084%	130,432	+15.989%
2026-05-06	0.730000	0.755000	0.703000	0.71010	-4.800%	124,299	+11.252%
2026-05-05	0.760000	0.780000	0.733300	0.74590	-1.855%	63,033	+5.912%
2026-05-04	0.750000	0.790000	0.735000	0.76000	+3.401%	144,285	+3.947%
2026-05-01	0.720000	0.749900	0.710900	0.73500	+0.041%	84,317	+7.483%
2026-04-30	0.708800	0.750000	0.690000	0.73470	+4.957%	146,715	+7.527%
2026-04-29	0.710000	0.710000	0.680100	0.70000	+0.865%	127,292	+12.857%
2026-04-28	0.700000	0.727100	0.680000	0.69400	-4.801%	279,050	+13.833%
2026-04-27	0.750000	0.785000	0.700000	0.72900	+0.330%	450,837	+8.368%
2026-04-24	0.728200	0.744000	0.711000	0.72660	-0.466%	207,767	+8.726%
2026-04-23	0.750000	0.770000	0.727500	0.73000	-2.197%	98,099	+8.219%
2026-04-22	0.750300	0.790000	0.745800	0.74640	+0.080%	114,858	+5.841%
2026-04-21	0.800000	0.800950	0.710000	0.74580	-8.277%	312,134	+5.927%
2026-04-20	0.820000	0.847900	0.800010	0.81310	-1.681%	111,794	-2.841%
2026-04-17	0.810000	0.848200	0.810000	0.82700	+1.410%	70,704	-4.474%
2026-04-16	0.820000	0.850000	0.815000	0.81550	-1.723%	74,307	-3.127%
2026-04-15	0.820000	0.840000	0.820000	0.82980	-2.250%	36,603	-4.796%
2026-04-14	0.810000	0.850000	0.810000	0.84890	+1.108%	102,557	-6.938%
2026-04-13	0.830000	0.850000	0.823000	0.83960	+3.272%	115,656	-5.908%
2026-04-10	0.840000	0.858000	0.810000	0.81300	-3.214%	123,445	-2.829%
2026-04-09	0.821200	0.865000	0.821200	0.84000	-0.826%	63,547	-5.952%
2026-04-08	0.830000	0.852501	0.820000	0.84700	+2.991%	37,010	-6.730%
2026-04-07	0.805200	0.853400	0.805200	0.82240	+0.097%	18,164	-3.940%
2026-04-06	0.815900	0.858500	0.815900	0.82160	-0.905%	115,779	-3.846%
2026-04-02	0.829100	0.838300	0.807200	0.82910	-0.968%	44,625	-4.716%
2026-04-01	0.840000	0.850000	0.810101	0.83720	+0.191%	37,622	-5.638%
2026-03-31	0.801200	0.850000	0.801200	0.83560	+3.403%	17,921	-5.457%
2026-03-30	0.820100	0.820200	0.784950	0.80810	-1.475%	123,429	-2.240%
2026-03-27	0.850000	0.876799	0.810000	0.82020	-4.272%	163,073	-3.682%
2026-03-26	0.863000	0.880000	0.852700	0.85680	-0.764%	112,127	-7.796%
2026-03-25	0.890000	0.895000	0.852700	0.86340	-0.759%	114,812	-8.501%
2026-03-24	0.900000	0.916200	0.860000	0.87000	-5.435%	160,926	-9.195%
2026-03-23	0.937300	0.937300	0.894200	0.92000	-3.806%	181,724	-14.130%
2026-03-20	0.966500	0.990000	0.920000	0.95640	-3.618%	120,683	-17.399%
2026-03-19	0.937000	1.010000	0.921000	0.99230	+2.723%	113,079	-20.387%
2026-03-18	0.933300	1.024000	0.919950	0.96600	-8.000%	245,057	-18.219%
2026-03-17	0.880000	1.070000	0.837600	1.05000	+11.702%	10,406,120	-24.762%
2026-03-16	0.920000	0.970000	0.920000	0.94000	+0.277%	70,154	-15.957%
2026-03-13	0.930000	0.960000	0.930000	0.93740	-1.285%	25,473	-15.724%
2026-03-12	0.930000	0.950000	0.930000	0.94960	+2.020%	17,403	-16.807%
2026-03-11	0.920000	0.960000	0.920000	0.93080	-0.979%	22,752	-15.127%
2026-03-10	0.901700	0.973000	0.901700	0.94000	+2.163%	88,011	-15.957%
2026-03-09	0.930600	0.965000	0.882000	0.92010	-1.203%	93,509	-14.140%
2026-03-06	0.930000	0.942550	0.910001	0.93130	-0.857%	58,891	-15.172%
2026-03-05	0.982000	0.982000	0.930000	0.93935	-4.808%	74,232	-15.899%
2026-03-04	0.986000	1.020000	0.980000	0.98680	+1.158%	50,579	-19.943%
2026-03-03	1.000000	1.020000	0.950300	0.97550	-3.892%	107,170	-19.016%
2026-03-02	0.990000	1.030000	0.990000	1.01500	+0.495%	52,443	-22.167%
2026-02-27	1.010000	1.030000	1.010000	1.01000	0.000%	48,770	-21.782%
2026-02-26	1.010000	1.025000	1.010000	1.01000	0.000%	58,967	-21.782%
2026-02-25	1.010000	1.020000	1.000100	1.01000	+1.000%	21,530	-21.782%
2026-02-24	0.995000	1.027000	0.975382	1.00000	-0.990%	114,489	-21.000%
2026-02-23	1.040000	1.040000	1.000000	1.01000	-3.810%	108,160	-21.782%
2026-02-20	1.040000	1.060000	0.994288	1.05000	-1.869%	72,338	-24.762%
2026-02-19	1.040000	1.090000	1.030000	1.07000	+1.905%	68,461	-26.168%
2026-02-18	1.020000	1.070200	1.020000	1.05000	+2.941%	51,836	-24.762%
2026-02-17	0.948800	1.040000	0.930000	1.02000	+7.504%	204,113	-22.549%
2026-02-13	0.940000	0.956000	0.929900	0.94880	+0.936%	24,372	-16.737%
2026-02-12	0.974300	0.993600	0.930100	0.94000	-3.292%	71,557	-15.957%
2026-02-11	1.000000	1.008500	0.957000	0.97200	-6.538%	191,553	-18.724%
2026-02-10	1.030000	1.059900	1.030000	1.04000	0.000%	54,193	-24.038%
2026-02-09	1.040000	1.067100	1.030000	1.04000	-2.804%	102,726	-24.038%
2026-02-06	1.060000	1.080000	1.059000	1.07000	+0.943%	56,746	-26.168%
2026-02-05	1.080000	1.100000	1.050000	1.06000	-2.752%	127,172	-25.472%
2026-02-04	1.100000	1.120000	1.070000	1.09000	-3.540%	144,736	-27.523%
2026-02-03	1.060000	1.200000	1.030000	1.13000	+7.619%	508,347	-30.088%
2026-02-02	1.060000	1.080000	1.048600	1.05000	-2.778%	48,663	-24.762%
2026-01-30	1.030000	1.090000	1.010000	1.08000	+4.854%	211,639	-26.852%
2026-01-29	1.060000	1.060000	1.010000	1.03000	+0.980%	193,647	-23.301%
2026-01-28	1.050000	1.050000	1.008200	1.02000	-2.857%	69,071	-22.549%
2026-01-27	1.130000	1.130000	1.030200	1.05000	-6.250%	142,482	-24.762%
2026-01-26	1.050000	1.137800	1.030000	1.12000	+10.891%	482,385	-29.464%
2026-01-23	1.070000	1.095000	1.000000	1.01000	-4.717%	132,132	-21.782%
2026-01-22	1.000000	1.095000	1.000000	1.06000	+7.658%	270,264	-25.472%
2026-01-21	0.928000	0.999800	0.920000	0.98460	+5.860%	63,113	-19.764%
2026-01-20	0.959800	0.979900	0.921800	0.93010	-5.092%	70,266	-15.063%
2026-01-16	1.020000	1.030000	0.970100	0.98000	-3.922%	131,844	-19.388%
2026-01-15	1.020000	1.040000	0.980200	1.02000	0.000%	144,163	-22.549%
2026-01-14	0.977000	1.046000	0.976000	1.02000	+4.401%	183,837	-22.549%
2026-01-13	0.848600	1.000000	0.848600	0.97700	+11.403%	532,599	-19.140%
2026-01-12	0.850000	0.889000	0.800000	0.87700	+1.107%	240,605	-9.920%
2026-01-09	0.870000	0.886700	0.857000	0.86740	-2.177%	66,962	-8.923%
2026-01-08	0.873300	0.900000	0.860900	0.88670	+0.567%	94,903	-10.906%
2026-01-07	0.894900	0.930000	0.870300	0.88170	-2.488%	68,005	-10.400%
2026-01-06	0.910000	0.929950	0.900100	0.90420	-0.648%	79,135	-12.630%
2026-01-05	0.870000	0.948800	0.860000	0.91010	+7.096%	220,188	-13.196%
2026-01-02	0.787500	0.852200	0.787500	0.84980	+7.911%	125,018	-7.037%
2025-12-31	0.790000	0.829900	0.780100	0.78750	-1.710%	161,089	+0.317%
2025-12-30	0.800000	0.877500	0.800000	0.80120	+0.012%	242,509	-1.398%
2025-12-29	0.810000	0.830500	0.794500	0.80110	-5.319%	372,211	-1.386%
2025-12-26	0.870000	0.890000	0.833000	0.84610	-1.041%	100,239	-6.630%
2025-12-24	0.830000	0.877400	0.801100	0.85500	+3.436%	181,283	-7.602%
2025-12-23	0.820000	0.849900	0.805500	0.82660	-2.443%	282,381	-4.428%
2025-12-22	0.850200	0.893500	0.840000	0.84730	-3.519%	332,021	-6.763%
2025-12-19	0.859600	0.905500	0.850000	0.87820	-0.239%	221,762	-10.043%
2025-12-18	0.870000	0.928500	0.870000	0.88030	-2.438%	244,864	-10.258%
2025-12-17	0.900000	0.955000	0.900000	0.90230	-3.280%	179,990	-12.446%
2025-12-16	0.869700	1.110000	0.860000	0.93290	-4.806%	282,286	-15.318%
2025-12-15	1.010000	1.040000	0.915419	0.98000	-5.314%	193,057	-19.388%
2025-12-12	1.090000	1.113400	1.020000	1.03500	-5.909%	325,551	-23.671%
2025-12-11	1.000000	1.190000	1.000000	1.10000	+13.402%	1,080,956	-28.182%
2025-12-10	0.940000	0.980000	0.933200	0.97000	+2.722%	94,285	-18.557%
2025-12-09	0.930000	0.949900	0.920000	0.94430	+0.447%	130,944	-16.340%
2025-12-08	0.936300	0.980000	0.936300	0.94010	-1.560%	188,603	-15.966%
2025-12-05	0.914200	0.997754	0.914200	0.95500	+3.782%	198,131	-17.277%
2025-12-04	0.900000	0.930000	0.900000	0.92020	-1.583%	140,097	-14.149%
2025-12-03	0.900000	0.950000	0.890000	0.93500	+3.613%	201,905	-15.508%
2025-12-02	0.910000	0.930167	0.900100	0.90240	-1.924%	94,490	-12.456%
2025-12-01	0.940000	0.950000	0.920000	0.92010	-3.147%	207,785	-14.140%
2025-11-28	0.943000	0.950000	0.943000	0.95000	+0.764%	76,261	-16.842%
2025-11-26	0.960300	0.990000	0.931800	0.94280	-3.796%	157,748	-16.207%
2025-11-25	0.960000	0.990800	0.960000	0.98000	+0.184%	45,016	-19.388%
2025-11-24	0.961300	0.979900	0.950000	0.97820	+1.896%	90,100	-19.239%
2025-11-21	0.965300	0.996100	0.950000	0.96000	-2.041%	62,614	-17.708%
2025-11-20	0.950000	1.000000	0.950000	0.98000	+0.430%	53,093	-19.388%
2025-11-19	0.973000	1.010000	0.940000	0.97580	+2.285%	47,386	-19.041%
2025-11-18	1.000000	1.009900	0.950000	0.95400	-5.545%	145,234	-17.191%
2025-11-17	1.030000	1.030000	1.000000	1.01000	-1.942%	100,413	-21.782%
2025-11-14	1.010000	1.079800	1.010000	1.03000	+0.980%	61,583	-23.301%
2025-11-13	1.030000	1.040000	1.010000	1.02000	-1.923%	95,819	-22.549%
2025-11-12	1.080000	1.090000	1.040000	1.04000	-3.704%	86,985	-24.038%
2025-11-11	1.090000	1.100000	1.080000	1.08000	-0.917%	42,241	-26.852%
2025-11-10	1.090000	1.110000	1.090000	1.09000	0.000%	46,149	-27.523%
2025-11-07	1.100000	1.110000	1.080000	1.09000	-0.909%	86,558	-27.523%
2025-11-06	1.120000	1.130000	1.100000	1.10000	-2.655%	118,194	-28.182%
2025-11-05	1.130000	1.149900	1.120000	1.13000	0.000%	140,486	-30.088%
2025-11-04	1.120000	1.140000	1.120000	1.13000	0.000%	98,083	-30.088%
2025-11-03	1.160000	1.170000	1.125000	1.13000	-1.739%	63,831	-30.088%
2025-10-31	1.150000	1.200000	1.150000	1.15000	-2.542%	75,417	-31.304%
2025-10-30	1.160000	1.189800	1.160000	1.18000	+1.724%	67,998	-33.051%
2025-10-29	1.180000	1.200000	1.160000	1.16000	-2.929%	80,601	-31.897%
2025-10-28	1.230000	1.240000	1.160000	1.19500	-2.846%	200,136	-33.891%
2025-10-27	1.220000	1.260000	1.220000	1.23000	-0.806%	66,134	-35.772%
2025-10-24	1.240000	1.270000	1.240000	1.24000	-0.800%	61,901	-36.290%
2025-10-23	1.280000	1.290000	1.210000	1.25000	+2.459%	36,136	-36.800%
2025-10-22	1.250000	1.269900	1.210000	1.22000	-3.937%	69,644	-35.246%
2025-10-21	1.240000	1.281800	1.240000	1.27000	+0.794%	79,929	-37.795%
2025-10-20	1.230000	1.270000	1.230000	1.26000	+1.613%	77,738	-37.302%
2025-10-17	1.210000	1.279900	1.210000	1.24000	+2.479%	159,356	-36.290%
2025-10-16	1.230000	1.254600	1.210000	1.21000	-1.626%	81,262	-34.711%
2025-10-15	1.220000	1.270000	1.220000	1.23000	+1.218%	63,216	-35.772%
2025-10-14	1.230000	1.270000	1.200200	1.21520	-3.556%	100,476	-34.990%
2025-10-13	1.230000	1.290000	1.230000	1.26000	+2.439%	96,024	-37.302%
2025-10-10	1.300000	1.350000	1.210000	1.23000	-2.381%	279,566	-35.772%
2025-10-09	1.240000	1.289900	1.240000	1.26000	0.000%	87,045	-37.302%
2025-10-08	1.220000	1.270000	1.220000	1.26000	+2.439%	75,243	-37.302%
2025-10-07	1.250000	1.270100	1.210400	1.23000	-3.150%	109,391	-35.772%
2025-10-06	1.280000	1.300000	1.260000	1.27000	-1.167%	109,188	-37.795%
2025-10-03	1.220000	1.300000	1.215000	1.28500	+5.328%	308,353	-38.521%
2025-10-02	1.180000	1.230000	1.180000	1.22000	+0.826%	105,027	-35.246%
2025-10-01	1.200000	1.230000	1.190000	1.21000	0.000%	64,903	-34.711%
2025-09-30	1.210000	1.250000	1.180000	1.21000	0.000%	70,591	-34.711%
2025-09-29	1.200000	1.229900	1.170000	1.21000	+1.681%	119,910	-34.711%
2025-09-26	1.190000	1.230000	1.190000	1.19000	-1.245%	34,658	-33.613%
2025-09-25	1.210000	1.230000	1.200000	1.20500	-2.033%	33,661	-34.440%
2025-09-24	1.220000	1.250000	1.200000	1.23000	+2.500%	93,515	-35.772%
2025-09-23	1.290000	1.320000	1.140000	1.20000	-6.977%	418,575	-34.167%
2025-09-22	1.340000	1.340000	1.220000	1.29000	-3.731%	195,886	-38.760%
2025-09-19	1.370000	1.380000	1.330000	1.34000	-2.899%	48,838	-41.045%
2025-09-18	1.360000	1.400000	1.360000	1.38000	+2.222%	99,978	-42.754%
2025-09-17	1.360000	1.380000	1.350000	1.35000	-2.174%	69,321	-41.481%
2025-09-16	1.350000	1.388900	1.350000	1.38000	+0.730%	72,035	-42.754%
2025-09-15	1.370000	1.399800	1.355000	1.37000	0.000%	90,494	-42.336%
2025-09-12	1.380000	1.400000	1.350000	1.37000	-2.143%	117,943	-42.336%
2025-09-11	1.370000	1.450000	1.350000	1.40000	+1.449%	174,181	-43.571%
2025-09-10	1.380000	1.390000	1.340000	1.38000	+1.471%	104,810	-42.754%
2025-09-09	1.390000	1.438900	1.355000	1.36000	-2.158%	67,590	-41.912%
2025-09-08	1.370000	1.410000	1.360000	1.39000	0.000%	37,815	-43.165%
2025-09-05	1.400000	1.400000	1.360000	1.39000	-2.113%	69,446	-43.165%
2025-09-04	1.440000	1.452600	1.350000	1.42000	-1.389%	118,249	-44.366%
2025-09-03	1.490000	1.550000	1.390000	1.44000	-3.356%	199,604	-45.139%
2025-09-02	1.450000	1.490000	1.400000	1.49000	+2.055%	92,835	-46.980%
2025-08-29	1.470000	1.495000	1.451000	1.46000	-2.013%	35,367	-45.890%
2025-08-28	1.440000	1.510000	1.440000	1.49000	+1.361%	86,226	-46.980%
2025-08-27	1.450000	1.490000	1.400000	1.47000	-1.342%	182,363	-46.259%
2025-08-26	1.560000	1.580000	1.470000	1.49000	-3.871%	210,640	-46.980%
2025-08-25	1.570000	1.620000	1.520000	1.55000	-1.899%	134,300	-49.032%
2025-08-22	1.590000	1.680000	1.510000	1.58000	0.000%	251,614	-50.000%
2025-08-21	1.650000	1.770000	1.520000	1.58000	-4.242%	563,605	-50.000%
2025-08-20	1.580000	1.700000	1.576100	1.65000	+1.852%	504,261	-52.121%
2025-08-19	1.470000	1.690000	1.450000	1.62000	+13.287%	1,177,532	-51.235%
2025-08-18	1.340000	1.480000	1.320000	1.43000	+11.719%	726,864	-44.755%
2025-08-15	1.250000	1.325000	1.250000	1.28000	+0.787%	135,605	-38.281%
2025-08-14	1.260000	1.300000	1.260000	1.27000	-3.788%	148,137	-37.795%
2025-08-13	1.320000	1.369700	1.260000	1.32000	+0.763%	577,872	-40.152%
2025-08-12	1.250000	1.400000	1.220000	1.31000	+13.913%	5,013,169	-39.695%
2025-08-11	1.140000	1.150000	1.130000	1.15000	+0.877%	80,220	-31.304%
2025-08-08	1.120000	1.150100	1.110000	1.14000	+0.885%	74,918	-30.702%
2025-08-07	1.150000	1.150000	1.110000	1.13000	+0.893%	36,678	-30.088%
2025-08-06	1.110000	1.138100	1.100000	1.12000	-0.009%	33,684	-29.464%
2025-08-05	1.120000	1.130000	1.110000	1.12010	-0.876%	42,347	-29.471%
2025-08-04	1.130000	1.135000	1.105200	1.13000	+0.893%	76,943	-30.088%
2025-08-01	1.120000	1.140000	1.100000	1.12000	-0.009%	94,884	-29.464%
2025-07-31	1.170000	1.189400	1.120000	1.12010	-5.076%	121,193	-29.471%
2025-07-30	1.200000	1.207100	1.170000	1.18000	-2.479%	76,736	-33.051%
2025-07-29	1.270000	1.270000	1.200000	1.21000	-5.469%	128,274	-34.711%
2025-07-28	1.260000	1.303400	1.250000	1.28000	0.000%	145,142	-38.281%
2025-07-25	1.260000	1.289400	1.260000	1.28000	+0.787%	62,767	-38.281%
2025-07-24	1.310000	1.315000	1.270000	1.27000	-4.511%	160,139	-37.795%
2025-07-23	1.250000	1.330000	1.240000	1.33000	+6.400%	166,888	-40.602%
2025-07-22	1.250000	1.280000	1.200000	1.25000	-0.794%	143,981	-36.800%
2025-07-21	1.260000	1.310000	1.216300	1.26000	-0.787%	114,824	-37.302%
2025-07-18	1.240000	1.270000	1.205000	1.27000	+3.252%	129,545	-37.795%
2025-07-17	1.190000	1.300000	1.190000	1.23000	+4.237%	398,699	-35.772%
2025-07-16	1.150000	1.180000	1.120000	1.18000	+5.357%	159,872	-33.051%
2025-07-15	1.170000	1.180000	1.120000	1.12000	-5.085%	84,527	-29.464%
2025-07-14	1.180000	1.206100	1.170000	1.18000	-1.667%	68,551	-33.051%
2025-07-11	1.200000	1.226300	1.180000	1.20000	0.000%	92,418	-34.167%
2025-07-10	1.110000	1.230000	1.110000	1.20000	+6.195%	198,521	-34.167%
2025-07-09	1.120000	1.165000	1.100000	1.13000	-0.877%	154,720	-30.088%
2025-07-08	1.090000	1.140000	1.090000	1.14000	+2.703%	82,127	-30.702%
2025-07-07	1.110000	1.140000	1.100000	1.11000	-1.770%	62,275	-28.829%
2025-07-03	1.090000	1.160000	1.080000	1.13000	+3.670%	95,975	-30.088%
2025-07-02	1.090000	1.100800	1.080000	1.09000	0.000%	72,270	-27.523%
2025-07-01	1.080000	1.130000	1.080000	1.09000	-1.802%	58,261	-27.523%
2025-06-30	1.140000	1.170000	1.080000	1.11000	-4.310%	117,062	-28.829%
2025-06-27	1.120000	1.190000	1.106800	1.16000	+1.754%	130,247	-31.897%
2025-06-26	1.100000	1.190000	1.080000	1.14000	+4.587%	192,982	-30.702%
2025-06-25	1.080000	1.190000	1.060300	1.09000	0.000%	310,476	-27.523%
2025-06-24	1.110000	1.130000	1.080000	1.09000	-1.802%	65,057	-27.523%
2025-06-23	1.110000	1.130000	1.075800	1.11000	-0.893%	33,716	-28.829%
2025-06-20	1.070000	1.160000	1.070000	1.12000	+5.660%	193,770	-29.464%
2025-06-18	1.050000	1.090000	1.050000	1.06000	0.000%	22,248	-25.472%
2025-06-17	1.080000	1.110000	1.050000	1.06000	-1.852%	82,411	-25.472%
2025-06-16	1.120000	1.139800	1.080000	1.08000	-4.425%	42,803	-26.852%
2025-06-13	1.130000	1.160000	1.110000	1.13000	-2.586%	38,794	-30.088%
2025-06-12	1.110000	1.200000	1.110000	1.16000	+4.505%	137,744	-31.897%
2025-06-11	1.100000	1.128500	1.100000	1.11000	0.000%	35,412	-28.829%
2025-06-10	1.120000	1.140000	1.100000	1.11000	-0.893%	45,625	-28.829%
2025-06-09	1.060000	1.150000	1.030000	1.12000	+2.752%	161,453	-29.464%
2025-06-06	1.070000	1.100000	1.070000	1.09000	0.000%	66,093	-27.523%
2025-06-05	1.100000	1.100000	1.080000	1.09000	-0.909%	41,584	-27.523%
2025-06-04	1.070000	1.119900	1.070000	1.10000	+2.804%	42,038	-28.182%
2025-06-03	1.100000	1.110000	1.070000	1.07000	-4.464%	85,492	-26.168%
2025-06-02	1.110000	1.120000	1.071100	1.12000	0.000%	58,481	-29.464%
2025-05-30	1.130000	1.150000	1.110000	1.12000	-2.609%	17,613	-29.464%
2025-05-29	1.130000	1.180000	1.110000	1.15000	+1.188%	27,281	-31.304%
2025-05-28	1.100000	1.170000	1.100000	1.13650	+1.473%	90,317	-30.488%
2025-05-27	1.130000	1.140000	1.080000	1.12000	0.000%	34,547	-29.464%
2025-05-23	1.100000	1.150000	1.010000	1.12000	-0.885%	199,728	-29.464%
2025-05-22	1.130000	1.180000	1.100000	1.13000	0.000%	169,071	-30.088%
2025-05-21	1.180000	1.209900	1.111100	1.13000	-4.237%	133,349	-30.088%
2025-05-20	1.200000	1.210000	1.170000	1.18000	-1.667%	51,686	-33.051%
2025-05-19	1.250000	1.250000	1.190000	1.20000	-4.000%	111,229	-34.167%
2025-05-16	1.250000	1.260000	1.200000	1.25000	+0.806%	23,927	-36.800%
2025-05-15	1.210000	1.260000	1.210000	1.24000	-2.362%	33,985	-36.290%
2025-05-14	1.240000	1.290000	1.240000	1.27000	0.000%	76,758	-37.795%
2025-05-13	1.320000	1.340000	1.173600	1.27000	-5.926%	142,602	-37.795%
2025-05-12	1.220000	1.350000	1.210000	1.35000	+13.445%	199,683	-41.481%
2025-05-09	1.170000	1.220000	1.160000	1.19000	+2.586%	77,859	-33.613%
2025-05-08	1.170000	1.170000	1.150000	1.16000	-0.855%	53,338	-31.897%
2025-05-07	1.140000	1.180000	1.090000	1.17000	+7.339%	69,131	-32.479%
2025-05-06	1.130000	1.139800	1.080000	1.09000	-5.217%	113,490	-27.523%
2025-05-05	1.160000	1.170000	1.150000	1.15000	-2.542%	55,405	-31.304%
2025-05-02	1.180000	1.180000	1.120000	1.18000	+3.509%	67,413	-33.051%
2025-05-01	1.150000	1.169400	1.140000	1.14000	0.000%	30,707	-30.702%
2025-04-30	1.180000	1.180000	1.120000	1.14000	-4.202%	42,316	-30.702%
2025-04-29	1.200000	1.200000	1.140000	1.19000	0.000%	57,222	-33.613%
2025-04-28	1.190000	1.219900	1.120000	1.19000	-0.833%	144,903	-33.613%
2025-04-25	1.160000	1.210000	1.140000	1.20000	+1.695%	42,047	-34.167%
2025-04-24	1.170000	1.200000	1.130000	1.18000	0.000%	21,146	-33.051%
2025-04-23	1.190000	1.247200	1.150000	1.18000	+0.855%	51,230	-33.051%
2025-04-22	1.160000	1.220000	1.110000	1.17000	+7.339%	165,679	-32.479%
2025-04-21	1.160000	1.175000	1.085000	1.09000	-6.034%	49,150	-27.523%
2025-04-17	1.160000	1.190000	1.160000	1.16000	+0.870%	17,844	-31.897%
2025-04-16	1.180000	1.230000	1.145000	1.15000	-4.167%	68,219	-31.304%
2025-04-15	1.240000	1.250000	1.180000	1.20000	-3.226%	23,152	-34.167%
2025-04-14	1.200000	1.271000	1.160000	1.24000	+3.333%	189,201	-36.290%
2025-04-11	1.230000	1.260000	1.170000	1.20000	-2.439%	184,873	-34.167%
2025-04-10	1.230000	1.290000	1.195000	1.23000	-0.806%	101,687	-35.772%

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

KNDI
Kandi Technologies Group, Inc.
stock NASDAQ