5 DAY PERFORMANCE
+6.54%
1 MONTH PERFORMANCE
+26.67%
3 MONTH PERFORMANCE
-22.45%
6 MONTH PERFORMANCE
-38.38%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
-54.58%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.06 | $1.15 (8.49%) | $1.17 | $1.06 | 120,677 | $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 |
| 12/11/2024 | $1.01 | $0.99 (-1.95%) | $1.05 | $0.97 | 205,146 | $85.23 M |
| 12/10/2024 | $1.06 | $1.02 (-3.77%) | $1.10 | $0.96 | 419,300 | $87.79 M |
| 12/09/2024 | $1.04 | $1.05 (0.96%) | $1.13 | $1.02 | 222,819 | $90.37 M |
| 12/06/2024 | $1.07 | $1.04 (-2.8%) | $1.12 | $1.04 | 284,727 | $89.51 M |
| 12/05/2024 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.07 | 169,100 | $92.95 M |
| 12/04/2024 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.08 | 196,101 | $94.67 M |
| 12/03/2024 | $1.15 | $1.12 (-2.61%) | $1.20 | $1.11 | 251,445 | $96.40 M |
| 12/02/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.15 | 290,400 | $98.98 M |
| 11/29/2024 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.21 | 40,215 | $105.86 M |
| 11/27/2024 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.25 | 104,342 | $108.45 M |
| 11/26/2024 | $1.29 | $1.27 (-1.55%) | $1.37 | $1.26 | 184,043 | $109.31 M |
| 11/25/2024 | $1.23 | $1.30 (5.69%) | $1.36 | $1.23 | 277,317 | $111.89 M |
| 11/22/2024 | $1.14 | $1.23 (7.89%) | $1.26 | $1.14 | 347,526 | $105.86 M |
| 11/21/2024 | $1.09 | $1.15 (5.5%) | $1.23 | $1.09 | 214,300 | $98.98 M |
| 11/20/2024 | $1.09 | $1.10 (0.92%) | $1.15 | $1.08 | 260,725 | $94.67 M |
| 11/19/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.07 | 168,402 | $95.54 M |
| 11/18/2024 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.10 | 411,797 | $96.40 M |
| 11/15/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.21 | 140,588 | $107.91 M |
| 11/14/2024 | $1.25 | $1.28 (2.4%) | $1.32 | $1.20 | 190,036 | $110.50 M |
| 11/13/2024 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.22 | 123,746 | $107.91 M |
| 11/12/2024 | $1.32 | $1.28 (-3.03%) | $1.38 | $1.26 | 173,433 | $110.50 M |
| 11/11/2024 | $1.32 | $1.35 (2.27%) | $1.37 | $1.29 | 144,436 | $116.54 M |
| 11/08/2024 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.31 | 101,540 | $115.68 M |
| 11/07/2024 | $1.30 | $1.37 (5.38%) | $1.40 | $1.30 | 119,328 | $118.27 M |
| 11/06/2024 | $1.38 | $1.29 (-6.52%) | $1.44 | $1.29 | 183,174 | $111.36 M |
| 11/05/2024 | $1.25 | $1.38 (10.4%) | $1.38 | $1.25 | 217,141 | $119.13 M |
| 11/04/2024 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.27 | 69,700 | $109.63 M |
| 11/01/2024 | $1.30 | $1.32 (1.54%) | $1.33 | $1.25 | 89,311 | $113.95 M |
| 10/31/2024 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.25 | 278,800 | $112.22 M |
| 10/30/2024 | $1.44 | $1.34 (-6.94%) | $1.45 | $1.33 | 133,845 | $115.68 M |
| 10/29/2024 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.41 | 163,800 | $124.31 M |
| 10/28/2024 | $1.41 | $1.49 (5.67%) | $1.51 | $1.40 | 165,057 | $128.62 M |
| 10/25/2024 | $1.38 | $1.40 (1.45%) | $1.42 | $1.38 | 101,781 | $120.86 M |
| 10/24/2024 | $1.44 | $1.38 (-4.17%) | $1.48 | $1.38 | 120,705 | $119.13 M |
| 10/23/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.43 | 208,545 | $125.17 M |
| 10/22/2024 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.43 | 307,239 | $124.31 M |
| 10/21/2024 | $1.53 | $1.47 (-3.92%) | $1.54 | $1.47 | 329,740 | $126.90 M |