Kandi Technologies Group, Inc. KNDI
3.43 USD +0.13 (+3.94%)
Regular-session close
3.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.31 Day range 3.48
3.23 52-week range 11.30
- YTD
- -56.58%
- 1 year
- -66.37%
KNDI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.35 | 3.48 | 3.31 | 3.43 | +0.13 | +3.94% | 11,955 |
| Nov 12, 2026 | 3.47 | 3.49 | 3.26 | 3.30 | -0.12 | -3.51% | 7,900 |
| Nov 11, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | -0.04 | -1.16% | 9,700 |
| Nov 10, 2026 | 3.45 | 3.60 | 3.40 | 3.46 | +0.05 | +1.47% | 4,300 |
| Nov 9, 2026 | 3.49 | 3.49 | 3.38 | 3.41 | 0.00 | 0.00% | 6,100 |
| Nov 6, 2026 | 3.46 | 3.49 | 3.40 | 3.41 | +0.09 | +2.71% | 3,500 |
| Nov 5, 2026 | 3.50 | 3.52 | 3.30 | 3.32 | -0.16 | -4.60% | 8,500 |
| Nov 4, 2026 | 3.24 | 3.49 | 3.24 | 3.48 | +0.25 | +7.74% | 16,200 |
| Nov 3, 2026 | 3.30 | 3.32 | 3.22 | 3.23 | -0.08 | -2.42% | 7,200 |
| Nov 2, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | -0.22 | -6.23% | 10,000 |
| Oct 30, 2026 | 3.50 | 3.65 | 3.48 | 3.53 | -0.08 | -2.22% | 7,500 |
| Oct 29, 2026 | 3.65 | 3.68 | 3.51 | 3.61 | -0.04 | -1.10% | 12,700 |
| Oct 28, 2026 | 3.71 | 3.75 | 3.62 | 3.65 | -0.03 | -0.82% | 19,700 |
| Oct 27, 2026 | 3.48 | 3.72 | 3.48 | 3.68 | +0.18 | +5.14% | 15,300 |
| Oct 26, 2026 | 3.38 | 3.50 | 3.30 | 3.50 | +0.09 | +2.64% | 13,400 |
| Oct 23, 2026 | 3.30 | 3.46 | 3.26 | 3.41 | +0.10 | +3.02% | 25,000 |
| Oct 22, 2026 | 3.53 | 3.61 | 3.30 | 3.31 | -0.26 | -7.28% | 36,400 |
| Oct 21, 2026 | 3.61 | 3.71 | 3.56 | 3.57 | -0.10 | -2.72% | 19,300 |
| Oct 20, 2026 | 3.50 | 3.80 | 3.47 | 3.67 | +0.13 | +3.67% | 26,500 |
| Oct 19, 2026 | 3.77 | 3.78 | 3.51 | 3.54 | -0.23 | -6.10% | 42,500 |
| Oct 16, 2026 | 4.15 | 4.21 | 3.61 | 3.77 | -0.33 | -8.05% | 84,000 |
| Oct 15, 2026 | 3.80 | 4.20 | 3.80 | 4.10 | +0.10 | +2.50% | 33,160 |
| Oct 14, 2026 | 4.80 | 4.80 | 4.00 | 4.00 | -1.40 | -25.93% | 90,970 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.30 | 5.40 | -0.40 | -6.90% | 22,540 |
| Oct 12, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | -0.30 | -4.92% | 13,110 |
| Oct 9, 2026 | 6.30 | 6.50 | 6.00 | 6.10 | -0.30 | -4.69% | 55,330 |
| Oct 8, 2026 | 6.70 | 6.80 | 6.00 | 6.40 | -0.30 | -4.48% | 24,890 |
| Oct 7, 2026 | 7.10 | 7.30 | 6.60 | 6.70 | -0.40 | -5.63% | 26,040 |
| Oct 6, 2026 | 6.90 | 7.20 | 6.40 | 7.10 | 0.00 | 0.00% | 61,900 |
| Oct 5, 2026 | 8.00 | 8.00 | 6.90 | 7.10 | -1.10 | -13.41% | 73,710 |
| Oct 2, 2026 | 8.70 | 8.70 | 8.10 | 8.20 | -0.30 | -3.53% | 38,820 |
| Oct 1, 2026 | 7.90 | 8.60 | 7.70 | 8.50 | +0.60 | +7.59% | 53,150 |
| Sep 30, 2026 | 7.90 | 8.10 | 7.50 | 7.90 | -0.20 | -2.47% | 110,770 |
| Sep 29, 2026 | 8.20 | 8.90 | 7.30 | 8.10 | -0.10 | -1.22% | 1,001,200 |
| Sep 28, 2026 | 6.20 | 10.30 | 5.80 | 8.20 | +2.30 | +38.98% | 8,848,580 |
| Sep 25, 2026 | 5.90 | 6.20 | 5.60 | 5.90 | +0.10 | +1.72% | 18,500 |
| Sep 24, 2026 | 5.70 | 5.90 | 5.60 | 5.80 | +0.30 | +5.45% | 13,230 |
| Sep 23, 2026 | 5.40 | 5.80 | 5.40 | 5.50 | -0.10 | -1.79% | 6,750 |
| Sep 22, 2026 | 5.20 | 5.70 | 5.20 | 5.60 | +0.30 | +5.66% | 10,510 |
| Sep 21, 2026 | 5.40 | 5.40 | 4.80 | 5.30 | +0.10 | +1.92% | 19,830 |
| Sep 18, 2026 | 5.50 | 5.60 | 5.20 | 5.20 | -0.30 | -5.45% | 9,330 |
| Sep 17, 2026 | 5.90 | 6.00 | 5.50 | 5.50 | -0.30 | -5.17% | 8,390 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00% | 3,080 |
| Sep 15, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | -0.10 | -1.69% | 1,370 |
| Sep 14, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | -0.20 | -3.28% | 5,860 |
| Sep 11, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | +0.10 | +1.67% | 5,670 |
| Sep 10, 2026 | 5.90 | 6.20 | 5.90 | 6.00 | -0.10 | -1.64% | 3,390 |
| Sep 9, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | -0.10 | -1.61% | 4,950 |
| Sep 8, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 0.00 | 0.00% | 10,750 |
| Sep 4, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | -0.10 | -1.59% | 3,330 |
| Sep 3, 2026 | 6.20 | 6.30 | 5.90 | 6.30 | +0.20 | +3.28% | 11,130 |
| Sep 2, 2026 | 6.10 | 6.30 | 5.90 | 6.10 | 0.00 | 0.00% | 8,150 |
| Sep 1, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 0.00 | 0.00% | 2,510 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.00 | 6.10 | -0.10 | -1.61% | 2,240 |
| Aug 28, 2026 | 6.30 | 6.40 | 5.60 | 6.20 | -0.20 | -3.13% | 25,450 |
| Aug 27, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | -0.20 | -3.03% | 4,410 |
| Aug 26, 2026 | 6.50 | 6.90 | 6.30 | 6.60 | 0.00 | 0.00% | 5,900 |
| Aug 25, 2026 | 6.40 | 6.70 | 6.30 | 6.60 | +0.10 | +1.54% | 7,840 |
| Aug 24, 2026 | 6.10 | 6.70 | 6.10 | 6.50 | +0.10 | +1.56% | 10,720 |
| Aug 21, 2026 | 6.20 | 6.50 | 6.20 | 6.40 | +0.10 | +1.59% | 5,590 |
| Aug 20, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | +0.10 | +1.61% | 2,810 |
| Aug 19, 2026 | 6.00 | 6.50 | 6.00 | 6.20 | -0.10 | -1.59% | 3,800 |
| Aug 18, 2026 | 6.20 | 6.50 | 6.20 | 6.30 | 0.00 | 0.00% | 6,170 |
| Aug 17, 2026 | 6.20 | 6.50 | 6.20 | 6.30 | 0.00 | 0.00% | 13,380 |
| Aug 14, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | -0.10 | -1.56% | 3,190 |
65 days, newest first. Daily bars as drawn on the KNDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.