5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
-15.33%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
-12.12%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-53.97%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.14 | 21,429 | |
| 04/30/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 41,885 | $93.73 M |
| 04/29/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.14 | 57,222 | $97.84 M |
| 04/28/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.12 | 144,903 | $97.84 M |
| 04/25/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.14 | 42,047 | $98.67 M |
| 04/24/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.13 | 21,146 | $97.02 M |
| 04/23/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.15 | 51,230 | $97.02 M |
| 04/22/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.11 | 165,700 | $96.20 M |
| 04/21/2025 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.09 | 49,150 | $89.62 M |
| 04/17/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.16 | 17,844 | $95.38 M |
| 04/16/2025 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.15 | 68,219 | $94.55 M |
| 04/15/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.18 | 23,152 | $98.67 M |
| 04/14/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.16 | 189,201 | $101.95 M |
| 04/11/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.17 | 184,900 | $98.67 M |
| 04/10/2025 | $1.23 | $1.23 (0%) | $1.29 | $1.20 | 101,687 | $101.13 M |
| 04/09/2025 | $1.17 | $1.24 (5.98%) | $1.28 | $1.14 | 324,423 | $101.95 M |
| 04/08/2025 | $1.30 | $1.17 (-10%) | $1.30 | $1.15 | 160,006 | $96.20 M |
| 04/07/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 258,200 | $100.31 M |
| 04/04/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.30 | 214,920 | $108.53 M |
| 04/03/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.30 | 134,522 | $111.00 M |
| 04/02/2025 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.33 | 118,007 | $109.35 M |
| 04/01/2025 | $1.39 | $1.37 (-1.44%) | $1.47 | $1.36 | 113,719 | $112.64 M |
| 03/31/2025 | $1.36 | $1.42 (4.41%) | $1.44 | $1.31 | 142,811 | $116.75 M |
| 03/28/2025 | $1.35 | $1.38 (2.22%) | $1.40 | $1.33 | 70,709 | $113.47 M |
| 03/27/2025 | $1.43 | $1.36 (-4.9%) | $1.45 | $1.35 | 175,800 | $111.82 M |
| 03/26/2025 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.44 | 63,286 | $118.40 M |
| 03/25/2025 | $1.46 | $1.44 (-1.37%) | $1.52 | $1.44 | 80,105 | $118.40 M |
| 03/24/2025 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.46 | 106,638 | $120.04 M |
| 03/21/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.50 | 122,341 | $123.33 M |
| 03/20/2025 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.50 | 75,309 | $124.15 M |
| 03/19/2025 | $1.47 | $1.53 (4.08%) | $1.56 | $1.47 | 117,042 | $125.80 M |
| 03/18/2025 | $1.48 | $1.50 (1.35%) | $1.57 | $1.46 | 199,812 | $123.33 M |
| 03/17/2025 | $1.41 | $1.50 (6.38%) | $1.55 | $1.41 | 116,600 | $123.33 M |
| 03/14/2025 | $1.41 | $1.43 (1.42%) | $1.49 | $1.35 | 218,080 | $123.08 M |
| 03/13/2025 | $1.42 | $1.40 (-1.41%) | $1.55 | $1.40 | 146,764 | $120.50 M |
| 03/12/2025 | $1.59 | $1.46 (-8.18%) | $1.65 | $1.44 | 170,301 | $125.66 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 |
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.
