5 DAY PERFORMANCE
-73.94%
1 MONTH PERFORMANCE
-88.78%
3 MONTH PERFORMANCE
-86.86%
6 MONTH PERFORMANCE
-87.89%
YEAR-TO-DATE PERFORMANCE
-88.32%
1 YEAR PERFORMANCE
-91.86%
Kandi Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.43 | $3.48 (1.46%) | $3.48 | $3.40 | 16.20 K | $33.53 M |
| 11/03/2026 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.22 | 7.25 K | $31.30 M |
| 11/02/2026 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.31 | 10.00 K | $32.08 M |
| 10/30/2026 | $3.50 | $3.53 (0.86%) | $3.65 | $3.48 | 7.51 K | $34.21 M |
| 10/29/2026 | $3.65 | $3.61 (-1.1%) | $3.68 | $3.51 | 12.73 K | $34.98 M |
| 10/28/2026 | $3.71 | $3.65 (-1.62%) | $3.75 | $3.62 | 19.70 K | $35.37 M |
| 10/27/2026 | $3.48 | $3.68 (5.75%) | $3.72 | $3.48 | 15.46 K | $35.66 M |
| 10/26/2026 | $3.38 | $3.50 (3.55%) | $3.50 | $3.30 | 13.43 K | $33.92 M |
| 10/23/2026 | $3.30 | $3.41 (3.33%) | $3.46 | $3.26 | 25.06 K | $33.05 M |
| 10/22/2026 | $3.53 | $3.31 (-6.23%) | $3.61 | $3.30 | 36.40 K | $32.08 M |
| 10/21/2026 | $3.61 | $3.57 (-1.11%) | $3.71 | $3.56 | 19.35 K | $34.60 M |
| 10/20/2026 | $3.50 | $3.67 (4.86%) | $3.80 | $3.47 | 26.57 K | $35.56 M |
| 10/19/2026 | $3.77 | $3.54 (-6.1%) | $3.78 | $3.51 | 42.55 K | $34.31 M |
| 10/16/2026 | $4.15 | $3.77 (-9.16%) | $4.21 | $3.61 | 84.08 K | $36.53 M |
| 10/15/2026 | $3.80 | $4.13 (8.68%) | $4.20 | $3.80 | 33.88 K | $40.02 M |
| 10/14/2026 | $4.80 | $4.03 (-16.04%) | $4.80 | $4.03 | 91.09 K | $39.05 M |
| 10/13/2026 | $5.61 | $5.43 (-3.21%) | $5.74 | $5.31 | 22.88 K | $52.62 M |
| 10/12/2026 | $5.90 | $5.76 (-2.37%) | $5.94 | $5.62 | 13.14 K | $55.82 M |
| 10/09/2026 | $6.30 | $6.09 (-3.33%) | $6.53 | $5.95 | 55.34 K | $59.02 M |
| 10/08/2026 | $6.69 | $6.36 (-4.93%) | $6.80 | $6.03 | 24.95 K | $61.63 M |
| 10/07/2026 | $7.10 | $6.72 (-5.35%) | $7.32 | $6.63 | 26.08 K | $65.12 M |
| 10/06/2026 | $6.91 | $7.13 (3.18%) | $7.16 | $6.42 | 61.98 K | $69.09 M |
| 10/05/2026 | $7.99 | $7.05 (-11.76%) | $8.00 | $6.90 | 73.81 K | $68.32 M |
| 10/02/2026 | $8.70 | $8.20 (-5.75%) | $8.70 | $8.10 | 38.97 K | $79.46 M |
| 10/01/2026 | $7.90 | $8.50 (7.59%) | $8.60 | $7.65 | 53.25 K | $82.37 M |
| 09/30/2026 | $7.90 | $7.90 (0%) | $8.10 | $7.50 | 111.46 K | $76.56 M |
| 09/29/2026 | $8.20 | $8.10 (-1.22%) | $8.90 | $7.30 | 1.00 M | $78.49 M |
| 09/28/2026 | $6.20 | $8.20 (32.26%) | $10.30 | $5.80 | 8.85 M | $79.46 M |
| 09/25/2026 | $5.90 | $5.88 (-0.34%) | $6.18 | $5.64 | 18.85 K | $56.98 M |
| 09/24/2026 | $5.69 | $5.81 (2.11%) | $5.90 | $5.57 | 13.23 K | $56.30 M |
| 09/23/2026 | $5.44 | $5.53 (1.65%) | $5.79 | $5.40 | 6.75 K | $53.59 M |
| 09/22/2026 | $5.20 | $5.61 (7.88%) | $5.70 | $5.20 | 10.51 K | $54.36 M |
| 09/21/2026 | $5.39 | $5.29 (-1.86%) | $5.40 | $4.78 | 19.84 K | $51.26 M |
| 09/18/2026 | $5.50 | $5.21 (-5.27%) | $5.64 | $5.20 | 9.33 K | $50.49 M |
| 09/17/2026 | $5.85 | $5.48 (-6.32%) | $5.99 | $5.47 | 8.39 K | $53.11 M |
| 09/16/2026 | $5.90 | $5.84 (-1.02%) | $5.90 | $5.63 | 3.11 K | $56.59 M |
| 09/15/2026 | $5.96 | $5.84 (-2.01%) | $6.10 | $5.84 | 1.37 K | $56.59 M |
| 09/14/2026 | $6.10 | $5.86 (-3.93%) | $6.10 | $5.86 | 5.93 K | $56.79 M |
| 09/11/2026 | $5.91 | $6.07 (2.71%) | $6.15 | $5.90 | 5.68 K | $58.82 M |
| 09/10/2026 | $5.87 | $6.00 (2.21%) | $6.15 | $5.87 | 3.40 K | $58.14 M |
| 09/09/2026 | $6.15 | $6.05 (-1.63%) | $6.17 | $6.01 | 4.95 K | $58.63 M |
| 09/08/2026 | $6.20 | $6.17 (-0.48%) | $6.29 | $6.10 | 10.76 K | $59.79 M |
| 09/04/2026 | $6.08 | $6.21 (2.14%) | $6.29 | $6.05 | 3.33 K | $60.18 M |
| 09/03/2026 | $6.20 | $6.27 (1.13%) | $6.30 | $5.90 | 11.13 K | $60.76 M |
| 09/02/2026 | $6.09 | $6.11 (0.33%) | $6.25 | $5.92 | 8.15 K | $59.21 M |
| 09/01/2026 | $5.83 | $6.05 (3.77%) | $6.16 | $5.83 | 2.51 K | $58.63 M |
| 08/31/2026 | $6.27 | $6.11 (-2.55%) | $6.27 | $6.01 | 2.24 K | $59.21 M |
| 08/28/2026 | $6.32 | $6.17 (-2.37%) | $6.43 | $5.65 | 25.52 K | $59.79 M |
| 08/27/2026 | $6.31 | $6.39 (1.27%) | $6.48 | $6.26 | 4.41 K | $61.92 M |
| 08/26/2026 | $6.47 | $6.58 (1.7%) | $6.87 | $6.30 | 5.90 K | $63.76 M |
| 08/25/2026 | $6.37 | $6.60 (3.61%) | $6.70 | $6.30 | 7.84 K | $63.96 M |
| 08/24/2026 | $6.05 | $6.48 (7.11%) | $6.70 | $6.05 | 10.72 K | $62.80 M |
| 08/21/2026 | $6.15 | $6.38 (3.74%) | $6.50 | $6.15 | 5.59 K | $61.83 M |
| 08/20/2026 | $6.00 | $6.25 (4.17%) | $6.33 | $6.00 | 2.82 K | $60.57 M |
| 08/19/2026 | $6.00 | $6.20 (3.33%) | $6.54 | $6.00 | 3.83 K | $60.08 M |
| 08/18/2026 | $6.20 | $6.29 (1.45%) | $6.50 | $6.20 | 6.17 K | $60.95 M |
| 08/17/2026 | $6.20 | $6.30 (1.61%) | $6.50 | $6.20 | 13.38 K | $61.05 M |
| 08/14/2026 | $6.30 | $6.28 (-0.32%) | $6.35 | $6.20 | 3.19 K | $60.86 M |
| 08/13/2026 | $6.10 | $6.41 (5.08%) | $6.47 | $6.10 | 6.15 K | $62.12 M |
| 08/12/2026 | $6.40 | $6.24 (-2.5%) | $6.50 | $6.21 | 5.74 K | $60.47 M |
| 08/11/2026 | $6.28 | $6.30 (0.32%) | $6.49 | $6.12 | 8.68 K | $61.05 M |
| 08/10/2026 | $6.52 | $6.28 (-3.68%) | $6.60 | $6.10 | 10.64 K | $60.86 M |
| 08/07/2026 | $6.75 | $6.52 (-3.41%) | $6.91 | $6.52 | 10.64 K | $63.18 M |
| 08/06/2026 | $6.92 | $7.00 (1.16%) | $7.00 | $6.67 | 8.64 K | $67.83 M |
| 08/05/2026 | $6.79 | $6.95 (2.36%) | $7.03 | $6.79 | 4.82 K | $67.35 M |
| 08/04/2026 | $6.80 | $7.00 (2.94%) | $7.10 | $6.80 | 9.70 K | $67.83 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.
