Kandi Technologies Group, Inc. - Ordinary Shares (KNDI)

1.0500
+0.1100 (11.70%)
NASDAQ · Last Trade: Mar 17th, 4:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kandi Technologies Group, Inc. - Ordinary Shares (KNDI)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/20260.920.970.920.9470,1540.94
3/13/20260.930.960.930.9425,4750.94
3/12/20260.930.950.930.9517,4030.95
3/11/20260.920.960.920.9322,7520.93
3/10/20260.900.970.900.9488,0110.94
3/09/20260.930.960.880.9293,4990.92
3/06/20260.930.940.910.9358,8910.93
3/05/20260.980.980.930.9474,2320.94
3/04/20260.991.020.980.9950,5760.99
3/03/20261.001.020.950.98107,1690.98
3/02/20260.991.030.991.0152,4431.01
2/27/20261.011.031.011.0148,7701.01
2/26/20261.011.021.011.0158,8621.01
2/25/20261.011.021.001.0121,5301.01
2/24/20260.991.030.981.00114,4831.00
2/23/20261.041.041.001.01108,1591.01
2/20/20261.041.060.991.0572,3381.05
2/19/20261.041.091.031.0768,4611.07
2/18/20261.021.071.021.0551,8361.05
2/17/20260.951.040.931.02204,1131.02
2/13/20260.940.960.930.9530,4600.95
2/12/20260.970.990.930.9471,3290.94
2/11/20261.001.010.960.97191,3810.97
2/10/20261.031.061.031.0454,1731.04
2/09/20261.041.071.031.04102,6941.04
2/06/20261.061.081.061.0756,7461.07
2/05/20261.081.101.051.06127,1721.06
2/04/20261.101.121.071.09144,7361.09
2/03/20261.061.201.031.13506,2171.13
2/02/20261.061.081.051.0548,6631.05
1/30/20261.031.091.011.08211,6391.08
1/29/20261.061.061.011.03193,6451.03
1/28/20261.051.051.011.0266,5911.02
1/27/20261.131.131.031.05142,0671.05
1/26/20261.051.141.031.12480,7741.12
1/23/20261.071.091.001.01132,1321.01
1/22/20261.001.091.001.06267,2621.06
1/21/20260.931.000.920.9862,7890.98
1/20/20260.960.980.920.9370,0660.93
1/16/20261.021.030.970.98131,8440.98
1/15/20261.021.040.981.02144,1631.02
1/14/20260.981.050.981.02183,7161.02
1/13/20260.851.000.850.98532,1950.98
1/12/20260.850.890.800.88238,3250.88
1/09/20260.870.890.860.8767,6390.87
1/08/20260.870.900.860.8994,8780.89
1/07/20260.890.930.870.8868,0000.88
1/06/20260.910.930.900.9079,1250.90
1/05/20260.870.950.860.91220,1820.91
1/02/20260.790.850.790.85125,0180.85
12/31/20250.790.830.780.79161,0890.79
12/30/20250.800.880.800.80242,2090.80
12/29/20250.810.830.790.80372,0110.80
12/26/20250.870.890.830.85100,2390.85
12/24/20250.830.880.800.85181,2830.85
12/23/20250.820.850.810.83282,2310.83
12/22/20250.850.890.840.85332,0210.85
12/19/20250.860.910.850.88221,7620.88
12/18/20250.870.930.870.88244,7390.88
12/17/20250.900.950.900.90179,9070.90