5 DAY PERFORMANCE
+25.17%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
-14.02%
6 MONTH PERFORMANCE
-16.36%
YEAR-TO-DATE PERFORMANCE
+16.83%
1 YEAR PERFORMANCE
-15.60%
Kandi Technologies Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.73 | $0.71 (-2.25%) | $0.76 | $0.70 | 101.95 K | $59.46 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 | $62.63 M |
| 04/23/2026 | $0.75 | $0.73 (-2.67%) | $0.77 | $0.73 | 98.10 K | $62.93 M |
| 04/22/2026 | $0.75 | $0.75 (-0.52%) | $0.79 | $0.75 | 114.86 K | $64.34 M |
| 04/21/2026 | $0.80 | $0.75 (-6.78%) | $0.80 | $0.71 | 312.13 K | $64.29 M |
| 04/20/2026 | $0.82 | $0.81 (-0.84%) | $0.85 | $0.80 | 111.80 K | $70.09 M |
| 04/17/2026 | $0.81 | $0.83 (2.1%) | $0.85 | $0.81 | 70.70 K | $71.29 M |
| 04/16/2026 | $0.82 | $0.82 (-0.55%) | $0.85 | $0.82 | 74.31 K | $70.30 M |
| 04/15/2026 | $0.82 | $0.83 (1.2%) | $0.84 | $0.82 | 36.60 K | $71.53 M |
| 04/14/2026 | $0.81 | $0.85 (4.8%) | $0.85 | $0.81 | 102.60 K | $73.18 M |
| 04/13/2026 | $0.83 | $0.84 (1.16%) | $0.85 | $0.82 | 115.66 K | $72.37 M |
| 04/10/2026 | $0.84 | $0.81 (-3.21%) | $0.86 | $0.81 | 123.45 K | $70.08 M |
| 04/09/2026 | $0.82 | $0.84 (2.29%) | $0.87 | $0.82 | 63.55 K | $72.41 M |
| 04/08/2026 | $0.83 | $0.85 (2.05%) | $0.85 | $0.82 | 37.01 K | $73.01 M |
| 04/07/2026 | $0.81 | $0.82 (2.14%) | $0.85 | $0.81 | 18.16 K | $70.89 M |
| 04/06/2026 | $0.82 | $0.82 (0.7%) | $0.86 | $0.82 | 115.80 K | $70.68 M |
| 04/02/2026 | $0.83 | $0.83 (0%) | $0.84 | $0.81 | 44.62 K | $71.47 M |
| 04/01/2026 | $0.84 | $0.84 (-0.33%) | $0.85 | $0.81 | 37.62 K | $72.17 M |
| 03/31/2026 | $0.80 | $0.84 (4.29%) | $0.85 | $0.80 | 17.92 K | $72.03 M |
| 03/30/2026 | $0.82 | $0.81 (-1.46%) | $0.82 | $0.78 | 123.43 K | $69.66 M |
| 03/27/2026 | $0.85 | $0.82 (-3.51%) | $0.88 | $0.81 | 163.07 K | $70.70 M |
| 03/26/2026 | $0.86 | $0.86 (-0.72%) | $0.88 | $0.85 | 112.13 K | $73.86 M |
| 03/25/2026 | $0.89 | $0.86 (-2.99%) | $0.90 | $0.85 | 114.81 K | $74.43 M |
| 03/24/2026 | $0.90 | $0.87 (-3.33%) | $0.92 | $0.86 | 160.93 K | $74.99 M |
| 03/23/2026 | $0.94 | $0.92 (-1.85%) | $0.94 | $0.89 | 181.72 K | $79.30 M |
| 03/20/2026 | $0.97 | $0.96 (-1.05%) | $0.99 | $0.92 | 120.70 K | $82.44 M |
| 03/19/2026 | $0.94 | $0.99 (5.9%) | $1.01 | $0.92 | 113.10 K | $85.54 M |
| 03/18/2026 | $0.93 | $0.97 (3.5%) | $1.02 | $0.92 | 245.10 K | $83.27 M |
| 03/17/2026 | $0.88 | $1.05 (19.32%) | $1.07 | $0.84 | 10.41 M | $90.51 M |
| 03/16/2026 | $0.92 | $0.94 (2.17%) | $0.97 | $0.92 | 70.20 K | $81.03 M |
| 03/13/2026 | $0.93 | $0.94 (0.8%) | $0.96 | $0.93 | 25.50 K | $80.80 M |
| 03/12/2026 | $0.93 | $0.95 (2.11%) | $0.95 | $0.93 | 17.40 K | $81.86 M |
| 03/11/2026 | $0.92 | $0.93 (1.17%) | $0.96 | $0.92 | 22.80 K | $80.23 M |
| 03/10/2026 | $0.90 | $0.94 (4.25%) | $0.97 | $0.90 | 88.01 K | $81.03 M |
| 03/09/2026 | $0.93 | $0.92 (-1.13%) | $0.97 | $0.88 | 93.51 K | $79.31 M |
| 03/06/2026 | $0.93 | $0.93 (0.14%) | $0.94 | $0.91 | 58.90 K | $80.28 M |
| 03/05/2026 | $0.98 | $0.94 (-4.34%) | $0.98 | $0.93 | 74.23 K | $80.97 M |
| 03/04/2026 | $0.99 | $0.99 (0.08%) | $1.02 | $0.98 | 50.60 K | $85.06 M |
| 03/03/2026 | $1.00 | $0.98 (-2.45%) | $1.02 | $0.95 | 107.20 K | $84.09 M |
| 03/02/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.99 | 52.44 K | $87.06 M |
| 02/27/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 48.80 K | $87.06 M |
| 02/26/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.01 | 58.97 K | $87.06 M |
| 02/25/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 21.53 K | $87.06 M |
| 02/24/2026 | $1.00 | $1.00 (0.5%) | $1.03 | $0.98 | 114.50 K | $86.20 M |
| 02/23/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 108.20 K | $87.06 M |
| 02/20/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $0.99 | 72.34 K | $90.51 M |
| 02/19/2026 | $1.04 | $1.07 (2.88%) | $1.09 | $1.03 | 68.50 K | $92.23 M |
| 02/18/2026 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 51.84 K | $90.51 M |
| 02/17/2026 | $0.95 | $1.02 (7.5%) | $1.04 | $0.93 | 204.11 K | $87.92 M |
| 02/13/2026 | $0.94 | $0.95 (0.94%) | $0.96 | $0.93 | 30.50 K | $81.79 M |
| 02/12/2026 | $0.97 | $0.94 (-3.52%) | $0.99 | $0.93 | 71.56 K | $81.03 M |
| 02/11/2026 | $1.00 | $0.97 (-2.8%) | $1.01 | $0.96 | 191.55 K | $83.79 M |
| 02/10/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 54.20 K | $89.65 M |
| 02/09/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 102.73 K | $89.65 M |
| 02/06/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.06 | 56.75 K | $92.23 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.
