5 DAY PERFORMANCE
+35.69%
1 MONTH PERFORMANCE
+25.37%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
+8.58%
YEAR-TO-DATE PERFORMANCE
+16.83%
1 YEAR PERFORMANCE
-17.86%
Kandi Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.66 | $0.64 (-2.15%) | $0.67 | $0.64 | 52.78 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 |
| 05/06/2026 | $0.73 | $0.71 (-2.73%) | $0.76 | $0.70 | 124.30 K | $59.37 M |
| 05/05/2026 | $0.76 | $0.75 (-1.86%) | $0.78 | $0.73 | 63.03 K | $62.37 M |
| 05/04/2026 | $0.75 | $0.76 (1.33%) | $0.79 | $0.74 | 144.30 K | $63.54 M |
| 05/01/2026 | $0.72 | $0.74 (2.08%) | $0.75 | $0.71 | 84.32 K | $61.45 M |
| 04/30/2026 | $0.71 | $0.73 (3.65%) | $0.75 | $0.69 | 146.71 K | $61.43 M |
| 04/29/2026 | $0.71 | $0.70 (-1.41%) | $0.71 | $0.68 | 127.30 K | $58.53 M |
| 04/28/2026 | $0.70 | $0.69 (-0.86%) | $0.73 | $0.68 | 279.05 K | $58.03 M |
| 04/27/2026 | $0.75 | $0.73 (-2.8%) | $0.79 | $0.70 | 451.25 K | $60.95 M |
| 04/24/2026 | $0.73 | $0.73 (-0.22%) | $0.74 | $0.71 | 207.80 K | $60.75 M |
| 04/23/2026 | $0.75 | $0.73 (-2.67%) | $0.77 | $0.73 | 98.10 K | $61.04 M |
| 04/22/2026 | $0.75 | $0.75 (-0.52%) | $0.79 | $0.75 | 114.86 K | $62.41 M |
| 04/21/2026 | $0.80 | $0.75 (-6.78%) | $0.80 | $0.71 | 312.13 K | $62.36 M |
| 04/20/2026 | $0.82 | $0.81 (-0.84%) | $0.85 | $0.80 | 111.80 K | $67.98 M |
| 04/17/2026 | $0.81 | $0.83 (2.1%) | $0.85 | $0.81 | 70.70 K | $69.15 M |
| 04/16/2026 | $0.82 | $0.82 (-0.55%) | $0.85 | $0.82 | 74.31 K | $68.18 M |
| 04/15/2026 | $0.82 | $0.83 (1.2%) | $0.84 | $0.82 | 36.60 K | $69.38 M |
| 04/14/2026 | $0.81 | $0.85 (4.8%) | $0.85 | $0.81 | 102.60 K | $70.98 M |
| 04/13/2026 | $0.83 | $0.84 (1.16%) | $0.85 | $0.82 | 115.66 K | $70.20 M |
| 04/10/2026 | $0.84 | $0.81 (-3.21%) | $0.86 | $0.81 | 123.45 K | $67.98 M |
| 04/09/2026 | $0.82 | $0.84 (2.29%) | $0.87 | $0.82 | 63.55 K | $70.23 M |
| 04/08/2026 | $0.83 | $0.85 (2.05%) | $0.85 | $0.82 | 37.01 K | $70.82 M |
| 04/07/2026 | $0.81 | $0.82 (2.14%) | $0.85 | $0.81 | 18.16 K | $68.76 M |
| 04/06/2026 | $0.82 | $0.82 (0.7%) | $0.86 | $0.82 | 115.80 K | $68.70 M |
| 04/02/2026 | $0.83 | $0.83 (0%) | $0.84 | $0.81 | 44.62 K | $69.32 M |
| 04/01/2026 | $0.84 | $0.84 (-0.33%) | $0.85 | $0.81 | 37.62 K | $70.00 M |
| 03/31/2026 | $0.80 | $0.84 (4.29%) | $0.85 | $0.80 | 17.92 K | $69.87 M |
| 03/30/2026 | $0.82 | $0.81 (-1.46%) | $0.82 | $0.78 | 123.43 K | $67.57 M |
| 03/27/2026 | $0.85 | $0.82 (-3.51%) | $0.88 | $0.81 | 163.07 K | $68.58 M |
| 03/26/2026 | $0.86 | $0.86 (-0.72%) | $0.88 | $0.85 | 112.13 K | $71.64 M |
| 03/25/2026 | $0.89 | $0.86 (-2.99%) | $0.90 | $0.85 | 114.81 K | $72.19 M |
| 03/24/2026 | $0.90 | $0.87 (-3.33%) | $0.92 | $0.86 | 160.93 K | $72.74 M |
| 03/23/2026 | $0.94 | $0.92 (-1.85%) | $0.94 | $0.89 | 181.72 K | $76.92 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.
