5 DAY PERFORMANCE
-28.21%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+10.89%
6 MONTH PERFORMANCE
-35.63%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-53.72%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.59 | $1.46 (-8.18%) | $1.65 | $1.44 | 170,286 | $126.52 M |
| 03/11/2025 | $1.56 | $1.55 (-0.64%) | $1.67 | $1.50 | 198,838 | $133.41 M |
| 03/10/2025 | $1.56 | $1.57 (0.64%) | $1.73 | $1.56 | 247,806 | $135.13 M |
| 03/07/2025 | $1.66 | $1.56 (-6.02%) | $1.72 | $1.55 | 340,008 | $134.27 M |
| 03/06/2025 | $1.55 | $1.65 (6.45%) | $1.71 | $1.49 | 588,904 | $142.01 M |
| 03/05/2025 | $1.30 | $1.54 (18.46%) | $1.55 | $1.30 | 258,065 | $132.54 M |
| 03/04/2025 | $1.27 | $1.30 (2.36%) | $1.33 | $1.27 | 112,454 | $111.89 M |
| 03/03/2025 | $1.29 | $1.32 (2.33%) | $1.39 | $1.28 | 402,200 | $113.61 M |
| 02/28/2025 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.29 | 304,300 | $111.03 M |
| 02/27/2025 | $1.53 | $1.38 (-9.8%) | $1.59 | $1.37 | 473,406 | $118.77 M |
| 02/26/2025 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.53 | 239,573 | $134.27 M |
| 02/25/2025 | $1.72 | $1.63 (-5.23%) | $1.81 | $1.60 | 495,428 | $140.29 M |
| 02/24/2025 | $1.60 | $1.72 (7.5%) | $1.73 | $1.52 | 790,034 | $148.04 M |
| 02/21/2025 | $1.49 | $1.58 (6.04%) | $1.65 | $1.46 | 698,000 | $135.99 M |
| 02/20/2025 | $1.34 | $1.44 (7.46%) | $1.47 | $1.34 | 305,521 | $123.94 M |
| 02/19/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.25 | 139,325 | $116.19 M |
| 02/18/2025 | $1.19 | $1.34 (12.61%) | $1.35 | $1.18 | 466,500 | $115.33 M |
| 02/14/2025 | $1.15 | $1.21 (5.22%) | $1.23 | $1.15 | 98,900 | $104.14 M |
| 02/13/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.12 | 94,098 | $100.70 M |
| 02/12/2025 | $1.08 | $1.17 (8.33%) | $1.17 | $1.08 | 92,108 | $100.70 M |
| 02/11/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.08 | 102,100 | $93.81 M |
| 02/10/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.06 | 108,855 | $94.67 M |
| 02/07/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.07 | 63,400 | $92.09 M |
| 02/06/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 173,924 | $93.81 M |
| 02/05/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.06 | 88,333 | $92.95 M |
| 02/04/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 103,232 | $91.23 M |
| 02/03/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $1.03 | 174,015 | $90.37 M |
| 01/31/2025 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.06 | 187,130 | $95.54 M |
| 01/30/2025 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 90,692 | $99.84 M |
| 01/29/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.11 | 33,500 | $95.54 M |
| 01/28/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 72,405 | $98.12 M |
| 01/27/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.15 | 147,615 | $99.84 M |
| 01/24/2025 | $1.19 | $1.26 (5.88%) | $1.29 | $1.19 | 267,500 | $108.45 M |
| 01/23/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 88,847 | $101.56 M |
| 01/22/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.10 | 51,019 | $97.26 M |
| 01/21/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.10 | 101,339 | $97.26 M |
| 01/17/2025 | $1.06 | $1.15 (8.49%) | $1.17 | $1.06 | 122,124 | $98.98 M |
| 01/16/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 59,719 | $92.09 M |
| 01/15/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 180,790 | $91.23 M |
| 01/14/2025 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 87,719 | $86.93 M |
| 01/13/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.99 | 144,851 | $86.07 M |
| 01/10/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 139,239 | $87.79 M |
| 01/08/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 105,500 | $91.23 M |
| 01/07/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.10 | 283,692 | $95.54 M |
| 01/06/2025 | $1.05 | $1.12 (6.67%) | $1.14 | $1.05 | 246,742 | $96.40 M |
| 01/03/2025 | $1.07 | $1.05 (-1.87%) | $1.14 | $1.04 | 170,065 | $90.37 M |
| 01/02/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.06 | 399,243 | $93.81 M |
| 12/31/2024 | $0.94 | $1.20 (27.66%) | $1.22 | $0.94 | 1.35 M | $103.28 M |
| 12/30/2024 | $0.94 | $0.95 (1.23%) | $0.97 | $0.91 | 473,000 | $81.49 M |
| 12/27/2024 | $0.93 | $0.98 (5.02%) | $0.99 | $0.93 | 265,800 | $84.06 M |
| 12/26/2024 | $0.93 | $0.93 (0.43%) | $0.98 | $0.92 | 338,212 | $80.39 M |
| 12/24/2024 | $0.91 | $0.95 (3.87%) | $0.95 | $0.90 | 209,108 | $81.35 M |
| 12/23/2024 | $0.90 | $0.92 (2.22%) | $0.93 | $0.89 | 218,116 | $79.18 M |
| 12/20/2024 | $0.94 | $0.90 (-4.35%) | $0.95 | $0.89 | 763,739 | $77.46 M |
| 12/19/2024 | $0.91 | $0.95 (3.85%) | $0.96 | $0.90 | 174,536 | $81.33 M |
| 12/18/2024 | $0.98 | $0.93 (-4.82%) | $0.98 | $0.92 | 351,914 | $80.05 M |
| 12/17/2024 | $0.97 | $0.97 (0.05%) | $0.98 | $0.97 | 147,759 | $83.53 M |
| 12/16/2024 | $1.00 | $0.98 (-1.95%) | $1.04 | $0.98 | 255,492 | $84.39 M |
| 12/13/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.97 | 205,261 | $86.07 M |
| 12/12/2024 | $0.99 | $1.01 (2.54%) | $1.01 | $0.97 | 169,778 | $86.93 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.
