5 DAY PERFORMANCE
+36.90%
1 MONTH PERFORMANCE
+29.12%
3 MONTH PERFORMANCE
+35.08%
6 MONTH PERFORMANCE
-14.02%
YEAR-TO-DATE PERFORMANCE
+16.83%
1 YEAR PERFORMANCE
-18.58%
Kandi Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.69 | $0.70 (1.1%) | $0.70 | $0.67 | 85.31 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 |
| 06/18/2026 | $0.66 | $0.67 (2.78%) | $0.68 | $0.65 | 72.38 K | $56.29 M |
| 06/17/2026 | $0.65 | $0.68 (3.99%) | $0.70 | $0.65 | 33.10 K | $56.69 M |
| 06/16/2026 | $0.65 | $0.65 (0.31%) | $0.76 | $0.65 | 73.43 K | $54.51 M |
| 06/15/2026 | $0.70 | $0.68 (-2.63%) | $0.77 | $0.68 | 48.34 K | $56.99 M |
| 06/12/2026 | $0.69 | $0.70 (1.08%) | $0.73 | $0.69 | 43.00 K | $58.53 M |
| 06/11/2026 | $0.71 | $0.69 (-2.15%) | $0.71 | $0.68 | 73.99 K | $57.75 M |
| 06/10/2026 | $0.74 | $0.71 (-4.48%) | $0.74 | $0.70 | 39.82 K | $59.14 M |
| 06/09/2026 | $0.77 | $0.74 (-4.01%) | $0.77 | $0.72 | 23.72 K | $61.91 M |
| 06/08/2026 | $0.70 | $0.75 (7.11%) | $0.78 | $0.68 | 107.20 K | $62.72 M |
| 06/05/2026 | $0.77 | $0.73 (-5.16%) | $0.78 | $0.72 | 65.40 K | $61.41 M |
| 06/04/2026 | $0.80 | $0.77 (-3.19%) | $0.81 | $0.76 | 68.13 K | $64.76 M |
| 06/03/2026 | $0.80 | $0.82 (2.5%) | $0.84 | $0.80 | 62.57 K | $68.56 M |
| 06/02/2026 | $0.81 | $0.83 (2.49%) | $0.85 | $0.81 | 56.32 K | $69.41 M |
| 06/01/2026 | $0.81 | $0.85 (3.76%) | $0.86 | $0.80 | 56.55 K | $70.65 M |
| 05/29/2026 | $0.81 | $0.83 (2.47%) | $0.87 | $0.81 | 121.54 K | $69.40 M |
| 05/28/2026 | $0.81 | $0.83 (2.68%) | $0.87 | $0.81 | 212.56 K | $69.51 M |
| 05/27/2026 | $0.75 | $0.83 (10.43%) | $0.85 | $0.75 | 127.64 K | $69.25 M |
| 05/26/2026 | $0.74 | $0.76 (2.84%) | $0.78 | $0.73 | 122.79 K | $63.63 M |
| 05/22/2026 | $0.70 | $0.73 (4.83%) | $0.75 | $0.70 | 63.74 K | $61.35 M |
| 05/21/2026 | $0.71 | $0.72 (1.86%) | $0.74 | $0.71 | 55.77 K | $60.38 M |
| 05/20/2026 | $0.67 | $0.71 (5.73%) | $0.72 | $0.66 | 113.07 K | $59.22 M |
| 05/19/2026 | $0.66 | $0.67 (1.14%) | $0.69 | $0.65 | 61.70 K | $55.81 M |
| 05/18/2026 | $0.64 | $0.66 (2.7%) | $0.66 | $0.62 | 68.14 K | $54.96 M |
| 05/15/2026 | $0.69 | $0.65 (-5.52%) | $0.69 | $0.65 | 37.90 K | $54.51 M |
| 05/14/2026 | $0.67 | $0.68 (1.95%) | $0.70 | $0.65 | 151.40 K | $56.77 M |
| 05/13/2026 | $0.66 | $0.64 (-2.92%) | $0.66 | $0.61 | 172.41 K | $53.57 M |
| 05/12/2026 | $0.68 | $0.64 (-5.17%) | $0.68 | $0.64 | 129.90 K | $53.84 M |
| 05/11/2026 | $0.69 | $0.66 (-4.28%) | $0.69 | $0.64 | 339.10 K | $54.93 M |
| 05/08/2026 | $0.68 | $0.70 (3%) | $0.71 | $0.68 | 74.08 K | $58.56 M |
| 05/07/2026 | $0.71 | $0.68 (-4.07%) | $0.73 | $0.68 | 130.43 K | $56.95 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.
