5 DAY PERFORMANCE
+57.59%
1 MONTH PERFORMANCE
+44.30%
3 MONTH PERFORMANCE
+36.66%
6 MONTH PERFORMANCE
-3.81%
YEAR-TO-DATE PERFORMANCE
+16.83%
1 YEAR PERFORMANCE
-31.34%
Kandi Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.55 | $0.52 (-5.35%) | $0.56 | $0.52 | 93.31 K | $42.91 M |
| 09/17/2026 | $0.59 | $0.55 (-6.3%) | $0.60 | $0.55 | 83.90 K | $45.18 M |
| 09/16/2026 | $0.59 | $0.58 (-1.07%) | $0.59 | $0.56 | 31.14 K | $48.11 M |
| 09/15/2026 | $0.60 | $0.58 (-1.91%) | $0.61 | $0.58 | 13.72 K | $48.14 M |
| 09/14/2026 | $0.61 | $0.59 (-3.97%) | $0.61 | $0.59 | 59.32 K | $48.28 M |
| 09/11/2026 | $0.59 | $0.61 (2.62%) | $0.62 | $0.59 | 56.76 K | $49.99 M |
| 09/10/2026 | $0.59 | $0.60 (2.37%) | $0.62 | $0.59 | 33.95 K | $49.48 M |
| 09/09/2026 | $0.62 | $0.61 (-1.64%) | $0.62 | $0.60 | 49.50 K | $49.86 M |
| 09/08/2026 | $0.62 | $0.62 (-0.47%) | $0.63 | $0.61 | 107.56 K | $50.86 M |
| 09/04/2026 | $0.61 | $0.62 (2.04%) | $0.63 | $0.61 | 33.30 K | $51.15 M |
| 09/03/2026 | $0.62 | $0.63 (1.13%) | $0.63 | $0.59 | 111.30 K | $51.68 M |
| 09/02/2026 | $0.61 | $0.61 (0.3%) | $0.63 | $0.59 | 81.50 K | $50.34 M |
| 09/01/2026 | $0.58 | $0.61 (3.88%) | $0.62 | $0.58 | 25.10 K | $49.87 M |
| 08/31/2026 | $0.63 | $0.61 (-2.5%) | $0.63 | $0.60 | 22.42 K | $50.38 M |
| 08/28/2026 | $0.63 | $0.62 (-2.44%) | $0.64 | $0.56 | 255.17 K | $50.82 M |
| 08/27/2026 | $0.63 | $0.64 (1.27%) | $0.65 | $0.63 | 44.10 K | $52.62 M |
| 08/26/2026 | $0.65 | $0.66 (1.72%) | $0.69 | $0.63 | 59.01 K | $54.23 M |
| 08/25/2026 | $0.64 | $0.66 (3.63%) | $0.67 | $0.63 | 78.43 K | $54.40 M |
| 08/24/2026 | $0.61 | $0.65 (7.09%) | $0.67 | $0.61 | 107.20 K | $53.41 M |
| 08/21/2026 | $0.62 | $0.64 (3.67%) | $0.65 | $0.62 | 55.93 K | $52.54 M |
| 08/20/2026 | $0.60 | $0.63 (4.22%) | $0.63 | $0.60 | 28.21 K | $51.54 M |
| 08/19/2026 | $0.60 | $0.62 (3.35%) | $0.65 | $0.60 | 38.25 K | $51.11 M |
| 08/18/2026 | $0.62 | $0.63 (1.4%) | $0.65 | $0.62 | 61.73 K | $51.82 M |
| 08/17/2026 | $0.62 | $0.63 (1.6%) | $0.65 | $0.62 | 133.80 K | $51.91 M |
| 08/14/2026 | $0.63 | $0.63 (-0.4%) | $0.63 | $0.62 | 31.93 K | $51.72 M |
| 08/13/2026 | $0.61 | $0.64 (5.08%) | $0.65 | $0.61 | 61.53 K | $52.83 M |
| 08/12/2026 | $0.64 | $0.62 (-2.53%) | $0.65 | $0.62 | 57.40 K | $51.41 M |
| 08/11/2026 | $0.63 | $0.63 (0.24%) | $0.65 | $0.61 | 86.82 K | $51.90 M |
| 08/10/2026 | $0.65 | $0.63 (-3.67%) | $0.66 | $0.61 | 106.35 K | $51.77 M |
| 08/07/2026 | $0.68 | $0.65 (-3.38%) | $0.69 | $0.65 | 106.41 K | $53.75 M |
| 08/06/2026 | $0.69 | $0.70 (1.1%) | $0.70 | $0.67 | 86.42 K | $57.67 M |
| 08/05/2026 | $0.68 | $0.70 (2.36%) | $0.70 | $0.68 | 48.20 K | $57.30 M |
| 08/04/2026 | $0.68 | $0.70 (2.97%) | $0.71 | $0.68 | 97.03 K | $57.71 M |
| 08/03/2026 | $0.68 | $0.70 (2.76%) | $0.71 | $0.67 | 92.02 K | $57.38 M |
| 07/31/2026 | $0.64 | $0.67 (4.66%) | $0.69 | $0.64 | 160.52 K | $55.38 M |
| 07/30/2026 | $0.63 | $0.65 (3.61%) | $0.67 | $0.63 | 117.70 K | $53.92 M |
| 07/29/2026 | $0.62 | $0.66 (7.21%) | $0.66 | $0.62 | 108.32 K | $54.55 M |
| 07/28/2026 | $0.62 | $0.63 (1.94%) | $0.65 | $0.62 | 22.60 K | $52.09 M |
| 07/27/2026 | $0.64 | $0.64 (0.48%) | $0.66 | $0.64 | 93.90 K | $53.00 M |
| 07/24/2026 | $0.65 | $0.65 (0.09%) | $0.67 | $0.64 | 55.24 K | $53.62 M |
| 07/23/2026 | $0.71 | $0.66 (-6.94%) | $0.71 | $0.66 | 112.20 K | $54.07 M |
| 07/22/2026 | $0.73 | $0.71 (-1.82%) | $0.73 | $0.69 | 69.00 K | $58.66 M |
| 07/21/2026 | $0.65 | $0.73 (12.41%) | $0.78 | $0.64 | 525.13 K | $60.45 M |
| 07/20/2026 | $0.67 | $0.73 (9.35%) | $0.75 | $0.63 | 13.25 M | $60.25 M |
| 07/17/2026 | $0.70 | $0.71 (1.27%) | $0.75 | $0.69 | 51.21 K | $58.43 M |
| 07/16/2026 | $0.66 | $0.71 (7.36%) | $0.75 | $0.66 | 130.70 K | $58.52 M |
| 07/15/2026 | $0.66 | $0.69 (5.15%) | $0.71 | $0.66 | 62.82 K | $57.20 M |
| 07/14/2026 | $0.66 | $0.68 (2.82%) | $0.68 | $0.65 | 70.32 K | $55.63 M |
| 07/13/2026 | $0.66 | $0.66 (0.55%) | $0.69 | $0.64 | 205.73 K | $54.72 M |
| 07/10/2026 | $0.67 | $0.69 (2.85%) | $0.72 | $0.67 | 61.70 K | $56.87 M |
| 07/09/2026 | $0.70 | $0.69 (-1.24%) | $0.72 | $0.67 | 71.72 K | $56.98 M |
| 07/08/2026 | $0.70 | $0.70 (0.01%) | $0.75 | $0.68 | 63.00 K | $57.70 M |
| 07/07/2026 | $0.71 | $0.71 (-0.24%) | $0.76 | $0.69 | 128.50 K | $58.72 M |
| 07/06/2026 | $0.70 | $0.73 (4.3%) | $0.77 | $0.70 | 87.72 K | $60.17 M |
| 07/02/2026 | $0.74 | $0.72 (-3.1%) | $0.77 | $0.71 | 149.50 K | $60.34 M |
| 07/01/2026 | $0.69 | $0.75 (9.74%) | $0.77 | $0.66 | 441.70 K | $63.11 M |
| 06/30/2026 | $0.62 | $0.71 (15.16%) | $0.73 | $0.62 | 862.71 K | $59.70 M |
| 06/29/2026 | $0.61 | $0.71 (17.3%) | $0.74 | $0.57 | 39.41 M | $59.53 M |
| 06/26/2026 | $0.61 | $0.61 (-0.72%) | $0.64 | $0.61 | 93.50 K | $50.58 M |
| 06/25/2026 | $0.62 | $0.61 (-1.29%) | $0.65 | $0.61 | 44.43 K | $51.17 M |
| 06/24/2026 | $0.61 | $0.62 (1.04%) | $0.64 | $0.61 | 115.70 K | $51.84 M |
| 06/23/2026 | $0.64 | $0.61 (-3.67%) | $0.65 | $0.61 | 98.30 K | $51.30 M |
| 06/22/2026 | $0.66 | $0.64 (-2.15%) | $0.67 | $0.64 | 52.80 K | $53.66 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.
