5 DAY PERFORMANCE
+37.43%
1 MONTH PERFORMANCE
+17.89%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
+17.89%
YEAR-TO-DATE PERFORMANCE
+7.08%
1 YEAR PERFORMANCE
+23.56%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.91 | $0.96 (4.46%) | $1.00 | $0.91 | 198.13 K | $82.32 M |
| 12/04/2025 | $0.90 | $0.92 (2.24%) | $0.93 | $0.90 | 140.10 K | $79.32 M |
| 12/03/2025 | $0.90 | $0.94 (3.89%) | $0.95 | $0.89 | 201.91 K | $80.60 M |
| 12/02/2025 | $0.91 | $0.90 (-0.84%) | $0.93 | $0.90 | 94.50 K | $77.79 M |
| 12/01/2025 | $0.94 | $0.92 (-2.12%) | $0.95 | $0.92 | 207.79 K | $79.31 M |
| 11/28/2025 | $0.94 | $0.95 (0.74%) | $0.95 | $0.94 | 76.30 K | $81.89 M |
| 11/26/2025 | $0.96 | $0.94 (-1.82%) | $0.99 | $0.93 | 157.75 K | $81.27 M |
| 11/25/2025 | $0.96 | $0.98 (2.08%) | $0.99 | $0.96 | 45.02 K | $84.48 M |
| 11/24/2025 | $0.96 | $0.98 (1.76%) | $0.98 | $0.95 | 90.10 K | $84.32 M |
| 11/21/2025 | $0.97 | $0.96 (-0.55%) | $1.00 | $0.95 | 62.61 K | $82.75 M |
| 11/20/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 53.09 K | $84.48 M |
| 11/19/2025 | $0.97 | $0.98 (0.29%) | $1.01 | $0.94 | 47.40 K | $84.11 M |
| 11/18/2025 | $1.00 | $0.95 (-4.6%) | $1.01 | $0.95 | 145.23 K | $82.23 M |
| 11/17/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 100.41 K | $87.06 M |
| 11/14/2025 | $1.01 | $1.03 (1.98%) | $1.08 | $1.01 | 61.60 K | $88.79 M |
| 11/13/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 95.82 K | $87.92 M |
| 11/12/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 87.00 K | $89.65 M |
| 11/11/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 42.24 K | $93.10 M |
| 11/10/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.09 | 46.15 K | $93.96 M |
| 11/07/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 86.60 K | $93.96 M |
| 11/06/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 118.20 K | $94.82 M |
| 11/05/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 140.50 K | $97.41 M |
| 11/04/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 98.10 K | $97.41 M |
| 11/03/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.13 | 63.83 K | $97.41 M |
| 10/31/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.15 | 75.42 K | $99.13 M |
| 10/30/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 68.00 K | $101.72 M |
| 10/29/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.16 | 80.60 K | $99.99 M |
| 10/28/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.16 | 200.14 K | $103.44 M |
| 10/27/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.22 | 66.13 K | $106.03 M |
| 10/24/2025 | $1.24 | $1.24 (0%) | $1.27 | $1.24 | 61.90 K | $106.89 M |
| 10/23/2025 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.21 | 36.14 K | $107.75 M |
| 10/22/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.21 | 69.64 K | $105.16 M |
| 10/21/2025 | $1.24 | $1.27 (2.42%) | $1.28 | $1.24 | 79.93 K | $109.47 M |
| 10/20/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.23 | 77.74 K | $108.61 M |
| 10/17/2025 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 159.40 K | $106.89 M |
| 10/16/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.21 | 81.26 K | $104.30 M |
| 10/15/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.22 | 63.22 K | $106.03 M |
| 10/14/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 100.83 K | $105.16 M |
| 10/13/2025 | $1.23 | $1.26 (2.44%) | $1.29 | $1.23 | 96.02 K | $108.61 M |
| 10/10/2025 | $1.30 | $1.23 (-5.38%) | $1.35 | $1.21 | 279.57 K | $106.03 M |
| 10/09/2025 | $1.24 | $1.26 (1.61%) | $1.29 | $1.24 | 87.05 K | $108.61 M |
| 10/08/2025 | $1.22 | $1.26 (3.28%) | $1.27 | $1.22 | 75.24 K | $108.61 M |
| 10/07/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.21 | 109.39 K | $106.03 M |
| 10/06/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 109.20 K | $109.47 M |
| 10/03/2025 | $1.22 | $1.29 (5.74%) | $1.30 | $1.22 | 308.35 K | $111.20 M |
| 10/02/2025 | $1.18 | $1.22 (3.39%) | $1.23 | $1.18 | 105.03 K | $105.16 M |
| 10/01/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 64.90 K | $104.30 M |
| 09/30/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.18 | 70.59 K | $104.30 M |
| 09/29/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 119.91 K | $104.30 M |
| 09/26/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.19 | 34.70 K | $97.84 M |
| 09/25/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.20 | 33.66 K | $99.49 M |
| 09/24/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 93.52 K | $101.13 M |
| 09/23/2025 | $1.29 | $1.20 (-6.98%) | $1.32 | $1.14 | 418.60 K | $98.67 M |
| 09/22/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.22 | 195.89 K | $106.07 M |
| 09/19/2025 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 48.84 K | $110.18 M |
| 09/18/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.36 | 99.98 K | $113.47 M |
| 09/17/2025 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.35 | 69.32 K | $111.00 M |
| 09/16/2025 | $1.35 | $1.38 (2.22%) | $1.39 | $1.35 | 72.04 K | $113.47 M |
| 09/15/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.36 | 90.49 K | $112.64 M |
| 09/12/2025 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.35 | 117.94 K | $112.64 M |
| 09/11/2025 | $1.37 | $1.40 (2.19%) | $1.45 | $1.35 | 174.20 K | $115.11 M |
| 09/10/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.34 | 104.81 K | $113.47 M |
| 09/09/2025 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.36 | 67.60 K | $111.82 M |
| 09/08/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 37.82 K | $114.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
