5 DAY PERFORMANCE
+3.67%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
-14.39%
6 MONTH PERFORMANCE
+0.89%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-43.78%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.09 | $1.13 (3.67%) | $1.16 | $1.08 | 96.00 K | $92.91 M |
07/02/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 72.27 K | $89.62 M |
07/01/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 58.26 K | $89.62 M |
06/30/2025 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.08 | 117.10 K | $91.27 M |
06/27/2025 | $1.12 | $1.16 (3.57%) | $1.19 | $1.11 | 130.25 K | $95.38 M |
06/26/2025 | $1.10 | $1.14 (3.64%) | $1.19 | $1.08 | 192.98 K | $93.73 M |
06/25/2025 | $1.08 | $1.09 (0.93%) | $1.19 | $1.06 | 310.48 K | $89.62 M |
06/24/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.08 | 65.10 K | $89.62 M |
06/23/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 33.72 K | $91.27 M |
06/20/2025 | $1.07 | $1.12 (4.67%) | $1.16 | $1.07 | 193.80 K | $92.09 M |
06/18/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 22.25 K | $87.15 M |
06/17/2025 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.05 | 82.41 K | $87.15 M |
06/16/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 42.80 K | $88.80 M |
06/13/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.11 | 38.80 K | $92.91 M |
06/12/2025 | $1.11 | $1.16 (4.5%) | $1.20 | $1.11 | 137.74 K | $95.38 M |
06/11/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 35.41 K | $91.27 M |
06/10/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.10 | 45.63 K | $91.27 M |
06/09/2025 | $1.06 | $1.12 (5.66%) | $1.15 | $1.03 | 161.45 K | $92.09 M |
06/06/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 66.13 K | $89.62 M |
06/05/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.08 | 41.60 K | $89.62 M |
06/04/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 42.04 K | $90.44 M |
06/03/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.07 | 85.49 K | $87.98 M |
06/02/2025 | $1.11 | $1.12 (0.9%) | $1.12 | $1.07 | 58.50 K | $92.09 M |
05/30/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 17.61 K | $92.09 M |
05/29/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.11 | 27.30 K | $94.55 M |
05/28/2025 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 90.32 K | $93.73 M |
05/27/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 34.85 K | $92.09 M |
05/23/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.01 | 199.73 K | $92.09 M |
05/22/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.10 | 169.10 K | $92.91 M |
05/21/2025 | $1.18 | $1.13 (-4.24%) | $1.21 | $1.11 | 133.35 K | $92.91 M |
05/20/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 51.70 K | $97.02 M |
05/19/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.19 | 111.23 K | $98.67 M |
05/16/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.20 | 23.93 K | $102.78 M |
05/15/2025 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 34.00 K | $101.95 M |
05/14/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.24 | 76.80 K | $104.42 M |
05/13/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.17 | 142.60 K | $104.42 M |
05/12/2025 | $1.22 | $1.35 (10.66%) | $1.35 | $1.21 | 199.68 K | $111.00 M |
05/09/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 77.90 K | $97.84 M |
05/08/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.15 | 53.34 K | $95.38 M |
05/07/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.09 | 69.13 K | $96.20 M |
05/06/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.08 | 113.50 K | $89.62 M |
05/05/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.15 | 55.41 K | $94.55 M |
05/02/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.12 | 67.41 K | $97.02 M |
05/01/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.14 | 30.71 K | $93.73 M |
04/30/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 42.32 K | $93.73 M |
04/29/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.14 | 57.22 K | $97.84 M |
04/28/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.12 | 144.90 K | $97.84 M |
04/25/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.14 | 42.05 K | $98.67 M |
04/24/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.13 | 21.15 K | $97.02 M |
04/23/2025 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.15 | 51.23 K | $97.02 M |
04/22/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.11 | 165.70 K | $96.20 M |
04/21/2025 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.09 | 49.15 K | $89.62 M |
04/17/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.16 | 17.84 K | $95.38 M |
04/16/2025 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.15 | 68.22 K | $94.55 M |
04/15/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.18 | 23.15 K | $98.67 M |
04/14/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.16 | 189.20 K | $101.95 M |
04/11/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.17 | 184.90 K | $98.67 M |
04/10/2025 | $1.23 | $1.23 (0%) | $1.29 | $1.20 | 101.69 K | $101.13 M |
04/09/2025 | $1.17 | $1.24 (5.98%) | $1.28 | $1.14 | 324.42 K | $101.95 M |
04/08/2025 | $1.30 | $1.17 (-10%) | $1.30 | $1.15 | 160.01 K | $96.20 M |
04/07/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 258.20 K | $100.31 M |