NASDAQ : KNDI
Kandi Technologies Group, Inc. — Price history
Consumer Discretionary · Recreational Vehicles · China
Last price 3.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kandi Technologies Group, Inc. (KNDI) closed at 3.305 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.495 | 3.497 | 3.305 | 3.305 | 9,930 | -6.37% |
| 2026-10-30 | 3.5 | 3.65 | 3.48 | 3.53 | 7,514 | -2.22% |
| 2026-10-29 | 3.65 | 3.68 | 3.51 | 3.61 | 12,725 | -1.10% |
| 2026-10-28 | 3.71 | 3.75 | 3.62 | 3.65 | 19,702 | -0.82% |
| 2026-10-27 | 3.48 | 3.72 | 3.48 | 3.68 | 15,455 | +5.14% |
| 2026-10-26 | 3.38 | 3.5 | 3.3 | 3.5 | 13,426 | +2.64% |
| 2026-10-23 | 3.3 | 3.46 | 3.26 | 3.41 | 25,064 | +3.18% |
| 2026-10-22 | 3.53 | 3.605 | 3.296 | 3.305 | 36,354 | -7.42% |
| 2026-10-21 | 3.61 | 3.71 | 3.56 | 3.57 | 19,346 | -2.72% |
| 2026-10-20 | 3.5 | 3.8 | 3.47 | 3.67 | 26,570 | +3.82% |
| 2026-10-19 | 3.77 | 3.78 | 3.51 | 3.535 | 42,547 | -6.23% |
| 2026-10-16 | 4.15 | 4.214 | 3.61 | 3.77 | 84,078 | -8.61% |
| 2026-10-15 | 3.8 | 4.2 | 3.8 | 4.125 | 33,878 | +2.36% |
| 2026-10-14 | 4.8 | 4.8 | 4.03 | 4.03 | 91,084 | -25.73% |
| 2026-10-13 | 5.611 | 5.741 | 5.31 | 5.426 | 22,880 | -5.86% |
| 2026-10-12 | 5.9 | 5.937 | 5.62 | 5.764 | 13,138 | -5.35% |
| 2026-10-09 | 6.3 | 6.528 | 5.951 | 6.09 | 55,335 | -4.23% |
| 2026-10-08 | 6.69 | 6.804 | 6.026 | 6.359 | 24,946 | -5.37% |
| 2026-10-07 | 7.1 | 7.318 | 6.63 | 6.72 | 26,078 | -5.75% |
| 2026-10-06 | 6.905 | 7.16 | 6.423 | 7.13 | 61,981 | +1.08% |
| 2026-10-05 | 7.989 | 8 | 6.9 | 7.054 | 73,814 | -14.00% |
| 2026-10-02 | 8.7 | 8.7 | 8.1 | 8.202 | 38,967 | -3.51% |
| 2026-10-01 | 7.9 | 8.6 | 7.651 | 8.5 | 53,252 | +7.62% |
| 2026-09-30 | 7.9 | 8.1 | 7.501 | 7.898 | 111,455 | -2.49% |
| 2026-09-29 | 8.2 | 8.9 | 7.3 | 8.1 | 1,001,201 | -1.22% |
| 2026-09-28 | 6.2 | 10.3 | 5.803 | 8.2 | 8,848,576 | +39.46% |
| 2026-09-25 | 5.9 | 6.182 | 5.644 | 5.88 | 18,848 | +1.24% |
| 2026-09-24 | 5.69 | 5.9 | 5.57 | 5.808 | 13,228 | +5.03% |
| 2026-09-23 | 5.442 | 5.789 | 5.397 | 5.53 | 6,749 | -1.43% |
| 2026-09-22 | 5.2 | 5.7 | 5.2 | 5.61 | 10,506 | +6.11% |
| 2026-09-21 | 5.39 | 5.4 | 4.776 | 5.287 | 19,835 | +1.56% |
| 2026-09-18 | 5.5 | 5.643 | 5.2 | 5.206 | 9,331 | -5.03% |
| 2026-09-17 | 5.85 | 5.988 | 5.471 | 5.482 | 8,389 | -6.11% |
| 2026-09-16 | 5.901 | 5.901 | 5.632 | 5.838 | 3,081 | -0.05% |
| 2026-09-15 | 5.955 | 6.1 | 5.841 | 5.841 | 1,372 | -0.29% |
| 2026-09-14 | 6.1 | 6.102 | 5.858 | 5.858 | 5,931 | -3.41% |
| 2026-09-11 | 5.91 | 6.15 | 5.901 | 6.065 | 5,676 | +1.02% |
| 2026-09-10 | 5.865 | 6.15 | 5.865 | 6.004 | 3,395 | -0.76% |
| 2026-09-09 | 6.151 | 6.171 | 6.011 | 6.05 | 4,948 | -1.96% |
| 2026-09-08 | 6.2 | 6.29 | 6.097 | 6.171 | 10,756 | -0.56% |
| 2026-09-04 | 6.082 | 6.289 | 6.053 | 6.206 | 3,329 | -1.02% |
| 2026-09-03 | 6.2 | 6.3 | 5.902 | 6.27 | 11,128 | +2.65% |
| 2026-09-02 | 6.09 | 6.25 | 5.919 | 6.108 | 8,147 | +0.94% |
| 2026-09-01 | 5.825 | 6.156 | 5.825 | 6.051 | 2,508 | -1.01% |
| 2026-08-31 | 6.27 | 6.27 | 6.01 | 6.113 | 2,241 | -0.86% |
| 2026-08-28 | 6.32 | 6.425 | 5.647 | 6.166 | 25,454 | -3.43% |
| 2026-08-27 | 6.305 | 6.48 | 6.263 | 6.385 | 4,407 | -2.96% |
| 2026-08-26 | 6.469 | 6.867 | 6.3 | 6.58 | 5,900 | -0.32% |
| 2026-08-25 | 6.37 | 6.7 | 6.3 | 6.601 | 7,842 | +1.87% |
| 2026-08-24 | 6.051 | 6.7 | 6.051 | 6.48 | 10,719 | +1.64% |
| 2026-08-21 | 6.15 | 6.5 | 6.15 | 6.376 | 5,593 | +1.96% |
| 2026-08-20 | 6 | 6.329 | 6 | 6.253 | 2,820 | +0.84% |
| 2026-08-19 | 6 | 6.536 | 6 | 6.201 | 3,825 | -1.37% |
| 2026-08-18 | 6.2 | 6.5 | 6.2 | 6.287 | 6,172 | -0.19% |
| 2026-08-17 | 6.2 | 6.5 | 6.2 | 6.299 | 13,377 | +0.38% |
| 2026-08-14 | 6.3 | 6.349 | 6.2 | 6.275 | 3,193 | -2.11% |
| 2026-08-13 | 6.1 | 6.467 | 6.1 | 6.41 | 6,153 | +2.76% |
| 2026-08-12 | 6.4 | 6.499 | 6.21 | 6.238 | 5,740 | -0.94% |
| 2026-08-11 | 6.282 | 6.486 | 6.121 | 6.297 | 8,682 | +0.24% |
| 2026-08-10 | 6.521 | 6.601 | 6.1 | 6.282 | 10,634 | -3.68% |
| 2026-08-07 | 6.75 | 6.907 | 6.522 | 6.522 | 10,640 | -6.79% |
| 2026-08-06 | 6.921 | 7 | 6.674 | 6.997 | 8,641 | +0.65% |
| 2026-08-05 | 6.792 | 7.031 | 6.792 | 6.952 | 4,817 | -0.71% |
| 2026-08-04 | 6.8 | 7.098 | 6.8 | 7.002 | 9,703 | +0.57% |
| 2026-08-03 | 6.775 | 7.1 | 6.701 | 6.962 | 9,202 | +3.60% |
| 2026-07-31 | 6.421 | 6.895 | 6.421 | 6.72 | 16,052 | +2.72% |
| 2026-07-30 | 6.314 | 6.717 | 6.314 | 6.542 | 11,767 | -1.16% |
| 2026-07-29 | 6.174 | 6.619 | 6.173 | 6.619 | 10,831 | +4.73% |
| 2026-07-28 | 6.2 | 6.525 | 6.2 | 6.32 | 2,259 | -1.73% |
| 2026-07-27 | 6.4 | 6.6 | 6.4 | 6.431 | 9,388 | -1.15% |
| 2026-07-24 | 6.5 | 6.699 | 6.442 | 6.506 | 5,524 | -0.84% |
| 2026-07-23 | 7.05 | 7.1 | 6.551 | 6.561 | 11,216 | -7.83% |
| 2026-07-22 | 7.25 | 7.334 | 6.912 | 7.118 | 6,899 | -2.96% |
| 2026-07-21 | 6.525 | 7.761 | 6.4 | 7.335 | 52,512 | +0.34% |
| 2026-07-20 | 6.685 | 7.5 | 6.319 | 7.31 | 1,324,609 | +3.12% |
| 2026-07-17 | 7 | 7.484 | 6.852 | 7.089 | 5,120 | -0.15% |
| 2026-07-16 | 6.613 | 7.5 | 6.613 | 7.1 | 13,068 | +2.31% |
| 2026-07-15 | 6.6 | 7.125 | 6.6 | 6.94 | 6,281 | +2.81% |
| 2026-07-14 | 6.565 | 6.838 | 6.501 | 6.75 | 7,031 | +1.67% |
| 2026-07-13 | 6.603 | 6.902 | 6.4 | 6.639 | 20,573 | -3.78% |
| 2026-07-10 | 6.709 | 7.171 | 6.708 | 6.9 | 6,168 | -0.20% |
| 2026-07-09 | 7.001 | 7.2 | 6.666 | 6.914 | 7,172 | -1.24% |
| 2026-07-08 | 7 | 7.5 | 6.8 | 7.001 | 6,299 | -1.74% |
| 2026-07-07 | 7.142 | 7.596 | 6.9 | 7.125 | 12,845 | -2.41% |
| 2026-07-06 | 7 | 7.7 | 7 | 7.301 | 8,772 | +1.16% |
| 2026-07-02 | 7.448 | 7.7 | 7.094 | 7.217 | 14,949 | -4.39% |
| 2026-07-01 | 6.878 | 7.724 | 6.6 | 7.548 | 44,168 | +5.71% |
| 2026-06-30 | 6.2 | 7.28 | 6.2 | 7.14 | 86,271 | +0.28% |
| 2026-06-29 | 6.07 | 7.448 | 5.7 | 7.12 | 3,940,578 | +17.69% |
| 2026-06-26 | 6.094 | 6.399 | 6.05 | 6.05 | 9,348 | -1.14% |
| 2026-06-25 | 6.2 | 6.45 | 6.12 | 6.12 | 4,443 | -1.29% |
| 2026-06-24 | 6.136 | 6.4 | 6.1 | 6.2 | 11,569 | +1.04% |
| 2026-06-23 | 6.37 | 6.5 | 6.1 | 6.136 | 9,830 | -4.39% |
| 2026-06-22 | 6.559 | 6.731 | 6.401 | 6.418 | 5,278 | -4.66% |
| 2026-06-18 | 6.55 | 6.8 | 6.505 | 6.732 | 7,237 | -0.71% |
| 2026-06-17 | 6.52 | 6.95 | 6.52 | 6.78 | 3,309 | +3.99% |
| 2026-06-16 | 6.5 | 7.623 | 6.5 | 6.52 | 7,342 | -4.34% |
| 2026-06-15 | 7 | 7.693 | 6.801 | 6.816 | 4,833 | -2.63% |
| 2026-06-12 | 6.925 | 7.3 | 6.925 | 7 | 4,297 | +1.35% |
| 2026-06-11 | 7.059 | 7.059 | 6.8 | 6.907 | 7,399 | -2.35% |
| 2026-06-10 | 7.405 | 7.405 | 7 | 7.073 | 3,981 | -4.48% |
| 2026-06-09 | 7.714 | 7.714 | 7.201 | 7.405 | 2,372 | -1.28% |
| 2026-06-08 | 7.003 | 7.78 | 6.794 | 7.501 | 10,715 | +2.12% |
| 2026-06-05 | 7.745 | 7.822 | 7.2 | 7.345 | 6,537 | -5.16% |
| 2026-06-04 | 8 | 8.07 | 7.61 | 7.745 | 6,813 | -5.55% |
| 2026-06-03 | 8 | 8.351 | 8 | 8.2 | 6,256 | -1.23% |
| 2026-06-02 | 8.1 | 8.5 | 8.1 | 8.302 | 5,632 | -1.75% |
| 2026-06-01 | 8.144 | 8.6 | 8 | 8.45 | 5,654 | +1.81% |
| 2026-05-29 | 8.1 | 8.679 | 8.1 | 8.3 | 12,154 | -0.17% |
| 2026-05-28 | 8.097 | 8.7 | 8.097 | 8.314 | 21,255 | +0.39% |
| 2026-05-27 | 7.5 | 8.5 | 7.5 | 8.282 | 12,763 | +8.83% |
| 2026-05-26 | 7.4 | 7.79 | 7.338 | 7.61 | 12,278 | +3.71% |
| 2026-05-22 | 7 | 7.47 | 7 | 7.338 | 6,374 | +1.61% |
| 2026-05-21 | 7.09 | 7.356 | 7.083 | 7.222 | 5,577 | +1.96% |
| 2026-05-20 | 6.699 | 7.2 | 6.6 | 7.083 | 11,306 | +6.11% |
| 2026-05-19 | 6.6 | 6.899 | 6.472 | 6.675 | 6,168 | +1.55% |
| 2026-05-18 | 6.4 | 6.58 | 6.205 | 6.573 | 6,814 | +0.83% |
| 2026-05-15 | 6.9 | 6.9 | 6.5 | 6.519 | 3,788 | -3.99% |
| 2026-05-14 | 6.66 | 7.002 | 6.501 | 6.79 | 15,135 | +5.98% |
| 2026-05-13 | 6.6 | 6.6 | 6.113 | 6.407 | 17,240 | -0.50% |