-
5 DAY PERFORMANCE
+30.38% -
1 MONTH PERFORMANCE
+16.38% -
3 MONTH PERFORMANCE
-0.96% -
6 MONTH PERFORMANCE
-5.50% -
YEAR-TO-DATE PERFORMANCE
-26.43% -
1 YEAR PERFORMANCE
-40.46%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.73 | $2.05 (18.5%) | $2.05 | $1.73 | 1.03 M | $176.97 M |
| 09/27/2024 | $1.58 | $1.72 (8.86%) | $1.72 | $1.56 | 221,816 | $148.48 M |
| 09/26/2024 | $1.63 | $1.58 (-3.07%) | $1.68 | $1.52 | 238,500 | $136.39 M |
| 09/25/2024 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.60 | 56,043 | $138.98 M |
| 09/24/2024 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.56 | 216,900 | $140.71 M |
| 09/23/2024 | $1.60 | $1.69 (5.62%) | $1.70 | $1.60 | 67,831 | $145.89 M |
| 09/20/2024 | $1.74 | $1.60 (-8.05%) | $1.74 | $1.60 | 160,400 | $138.12 M |
| 09/19/2024 | $1.66 | $1.69 (1.81%) | $1.73 | $1.65 | 79,016 | $145.89 M |
| 09/18/2024 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 61,500 | $143.30 M |
| 09/17/2024 | $1.70 | $1.72 (1.18%) | $1.77 | $1.70 | 20,300 | $148.48 M |
| 09/16/2024 | $1.74 | $1.71 (-1.72%) | $1.79 | $1.70 | 61,400 | $147.62 M |
| 09/13/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.72 | 48,500 | $151.07 M |
| 09/12/2024 | $1.71 | $1.74 (1.75%) | $1.75 | $1.70 | 32,453 | $150.21 M |
| 09/11/2024 | $1.70 | $1.75 (2.94%) | $1.75 | $1.69 | 44,466 | $151.07 M |
| 09/10/2024 | $1.68 | $1.71 (1.79%) | $1.72 | $1.68 | 54,700 | $147.62 M |
| 09/09/2024 | $1.69 | $1.72 (1.78%) | $1.73 | $1.65 | 55,100 | $148.48 M |
| 09/06/2024 | $1.65 | $1.67 (1.21%) | $1.70 | $1.63 | 77,028 | $144.16 M |
| 09/05/2024 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.66 | 153,003 | $143.30 M |
| 09/04/2024 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.72 | 70,149 | $150.21 M |
| 09/03/2024 | $1.75 | $1.75 (0%) | $1.81 | $1.74 | 56,000 | $151.07 M |
| 08/30/2024 | $1.74 | $1.77 (1.72%) | $1.78 | $1.74 | 39,200 | $152.80 M |
| 08/29/2024 | $1.75 | $1.78 (1.71%) | $1.81 | $1.75 | 54,128 | $153.66 M |
| 08/28/2024 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.76 | 46,630 | $152.80 M |
| 08/27/2024 | $1.78 | $1.80 (1.12%) | $1.83 | $1.78 | 35,635 | $155.39 M |
| 08/26/2024 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.77 | 74,088 | $154.52 M |
| 08/23/2024 | $1.75 | $1.82 (4%) | $1.83 | $1.73 | 81,841 | $157.11 M |
| 08/22/2024 | $1.72 | $1.75 (1.74%) | $1.78 | $1.70 | 62,246 | $151.07 M |
| 08/21/2024 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.72 | 70,823 | $149.34 M |
| 08/20/2024 | $1.74 | $1.74 (0%) | $1.75 | $1.73 | 56,145 | $150.21 M |
| 08/19/2024 | $1.90 | $1.77 (-6.84%) | $1.91 | $1.75 | 120,100 | $152.80 M |
| 08/16/2024 | $1.90 | $1.91 (0.53%) | $1.92 | $1.81 | 133,208 | $164.88 M |
| 08/15/2024 | $1.74 | $1.81 (4.02%) | $1.81 | $1.74 | 115,800 | $156.25 M |
| 08/14/2024 | $1.66 | $1.75 (5.42%) | $1.85 | $1.66 | 129,209 | $151.07 M |
| 08/13/2024 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 36,822 | $151.07 M |
| 08/12/2024 | $1.71 | $1.79 (4.68%) | $1.82 | $1.70 | 62,600 | $156.35 M |
| 08/09/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.70 | 56,112 | $152.86 M |
| 08/08/2024 | $1.72 | $1.72 (0%) | $1.75 | $1.71 | 36,200 | $150.24 M |
| 08/07/2024 | $1.77 | $1.72 (-2.82%) | $1.81 | $1.72 | 37,932 | $150.24 M |
| 08/06/2024 | $1.72 | $1.79 (4.07%) | $1.80 | $1.72 | 60,927 | $156.35 M |
| 08/05/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.67 | 67,672 | $150.24 M |
| 08/02/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.82 | 57,735 | $160.72 M |
| 08/01/2024 | $1.89 | $1.90 (0.53%) | $1.91 | $1.89 | 36,700 | $165.96 M |
| 07/31/2024 | $1.90 | $1.92 (1.05%) | $1.94 | $1.88 | 38,200 | $167.71 M |
| 07/30/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.88 | 20,700 | $164.21 M |
| 07/29/2024 | $1.91 | $1.92 (0.52%) | $1.94 | $1.89 | 27,700 | $167.71 M |
| 07/26/2024 | $1.87 | $1.92 (2.67%) | $1.92 | $1.87 | 36,043 | $167.71 M |
| 07/25/2024 | $1.86 | $1.87 (0.54%) | $1.90 | $1.85 | 18,700 | $163.34 M |
| 07/24/2024 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.86 | 83,400 | $164.21 M |
| 07/23/2024 | $1.90 | $1.90 (0%) | $1.96 | $1.88 | 27,539 | $165.96 M |
| 07/22/2024 | $1.85 | $1.94 (4.86%) | $1.96 | $1.85 | 53,098 | $169.46 M |
| 07/19/2024 | $1.86 | $1.85 (-0.54%) | $1.89 | $1.85 | 72,125 | $161.59 M |
| 07/18/2024 | $1.96 | $1.89 (-3.57%) | $1.98 | $1.86 | 63,572 | $165.09 M |
| 07/17/2024 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.93 | 39,815 | $171.20 M |
| 07/16/2024 | $1.92 | $1.99 (3.65%) | $2.01 | $1.92 | 62,841 | $173.82 M |
| 07/15/2024 | $1.98 | $1.94 (-2.02%) | $2.02 | $1.94 | 50,914 | $169.46 M |
| 07/12/2024 | $1.99 | $1.99 (0%) | $2.02 | $1.97 | 44,615 | $173.82 M |
| 07/11/2024 | $1.98 | $1.99 (0.51%) | $2.05 | $1.96 | 80,149 | $173.82 M |
| 07/10/2024 | $1.91 | $1.98 (3.66%) | $2.00 | $1.91 | 63,275 | $172.95 M |
| 07/09/2024 | $1.97 | $1.94 (-1.52%) | $2.00 | $1.94 | 56,475 | $169.46 M |
| 07/08/2024 | $2.00 | $1.98 (-1%) | $2.05 | $1.95 | 138,801 | $172.95 M |
| 07/05/2024 | $2.05 | $2.01 (-1.95%) | $2.10 | $2.01 | 57,931 | $175.57 M |
| 07/03/2024 | $2.04 | $2.12 (3.92%) | $2.12 | $2.04 | 55,759 | $185.18 M |
| 07/02/2024 | $2.04 | $2.05 (0.49%) | $2.15 | $2.04 | 66,506 | $179.06 M |
| 07/01/2024 | $2.20 | $2.08 (-5.45%) | $2.24 | $2.07 | 137,007 | $181.68 M |