5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
+24.10%
3 MONTH PERFORMANCE
-14.63%
6 MONTH PERFORMANCE
-17.97%
YEAR-TO-DATE PERFORMANCE
+33.33%
1 YEAR PERFORMANCE
-9.48%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.03 | 142.01 K | $90.51 M |
| 01/26/2026 | $1.05 | $1.12 (6.67%) | $1.14 | $1.03 | 482.40 K | $96.54 M |
| 01/23/2026 | $1.07 | $1.01 (-5.61%) | $1.10 | $1.00 | 132.13 K | $87.06 M |
| 01/22/2026 | $1.00 | $1.06 (6%) | $1.10 | $1.00 | 270.30 K | $91.37 M |
| 01/21/2026 | $0.93 | $0.98 (6.1%) | $1.00 | $0.92 | 63.11 K | $84.87 M |
| 01/20/2026 | $0.96 | $0.93 (-3.09%) | $0.98 | $0.92 | 70.27 K | $80.17 M |
| 01/16/2026 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.97 | 131.84 K | $84.48 M |
| 01/15/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.98 | 144.20 K | $87.92 M |
| 01/14/2026 | $0.98 | $1.02 (4.4%) | $1.05 | $0.98 | 183.84 K | $87.92 M |
| 01/13/2026 | $0.85 | $0.98 (15.13%) | $1.00 | $0.85 | 532.60 K | $84.22 M |
| 01/12/2026 | $0.85 | $0.88 (3.18%) | $0.89 | $0.80 | 240.61 K | $75.60 M |
| 01/09/2026 | $0.87 | $0.87 (-0.3%) | $0.89 | $0.86 | 67.64 K | $74.77 M |
| 01/08/2026 | $0.87 | $0.89 (1.53%) | $0.90 | $0.86 | 94.90 K | $76.43 M |
| 01/07/2026 | $0.89 | $0.88 (-1.48%) | $0.93 | $0.87 | 68.01 K | $76.00 M |
| 01/06/2026 | $0.91 | $0.90 (-0.64%) | $0.93 | $0.90 | 79.14 K | $77.94 M |
| 01/05/2026 | $0.87 | $0.91 (4.61%) | $0.95 | $0.86 | 220.20 K | $78.45 M |
| 01/02/2026 | $0.79 | $0.85 (7.91%) | $0.85 | $0.79 | 125.02 K | $73.25 M |
| 12/31/2025 | $0.79 | $0.79 (-0.32%) | $0.83 | $0.78 | 161.10 K | $67.88 M |
| 12/30/2025 | $0.80 | $0.80 (0.15%) | $0.88 | $0.80 | 242.51 K | $69.06 M |
| 12/29/2025 | $0.81 | $0.80 (-1.1%) | $0.83 | $0.79 | 372.21 K | $69.05 M |
| 12/26/2025 | $0.87 | $0.85 (-2.75%) | $0.89 | $0.83 | 100.24 K | $72.93 M |
| 12/24/2025 | $0.83 | $0.86 (3.01%) | $0.88 | $0.80 | 181.30 K | $73.70 M |
| 12/23/2025 | $0.82 | $0.83 (0.8%) | $0.85 | $0.81 | 282.38 K | $71.25 M |
| 12/22/2025 | $0.85 | $0.85 (-0.34%) | $0.89 | $0.84 | 332.02 K | $73.04 M |
| 12/19/2025 | $0.86 | $0.88 (2.16%) | $0.91 | $0.85 | 221.80 K | $75.70 M |
| 12/18/2025 | $0.87 | $0.88 (1.18%) | $0.93 | $0.87 | 244.86 K | $75.88 M |
| 12/17/2025 | $0.90 | $0.90 (0.26%) | $0.96 | $0.90 | 180.00 K | $77.78 M |
| 12/16/2025 | $0.87 | $0.93 (7.27%) | $1.11 | $0.86 | 282.30 K | $80.42 M |
| 12/15/2025 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.92 | 193.06 K | $84.48 M |
| 12/12/2025 | $1.09 | $1.03 (-5.5%) | $1.11 | $1.02 | 325.60 K | $88.79 M |
| 12/11/2025 | $1.00 | $1.10 (10%) | $1.19 | $1.00 | 1.08 M | $94.82 M |
| 12/10/2025 | $0.94 | $0.97 (3.19%) | $0.98 | $0.93 | 94.30 K | $83.61 M |
| 12/09/2025 | $0.93 | $0.94 (1.54%) | $0.95 | $0.92 | 130.94 K | $81.40 M |
| 12/08/2025 | $0.94 | $0.94 (0.41%) | $0.98 | $0.94 | 188.60 K | $81.04 M |
| 12/05/2025 | $0.91 | $0.96 (4.46%) | $1.00 | $0.91 | 198.13 K | $82.32 M |
| 12/04/2025 | $0.90 | $0.92 (2.24%) | $0.93 | $0.90 | 140.10 K | $79.32 M |
| 12/03/2025 | $0.90 | $0.94 (3.89%) | $0.95 | $0.89 | 201.91 K | $80.60 M |
| 12/02/2025 | $0.91 | $0.90 (-0.84%) | $0.93 | $0.90 | 94.50 K | $77.79 M |
| 12/01/2025 | $0.94 | $0.92 (-2.12%) | $0.95 | $0.92 | 207.79 K | $79.31 M |
| 11/28/2025 | $0.94 | $0.95 (0.74%) | $0.95 | $0.94 | 76.30 K | $81.89 M |
| 11/26/2025 | $0.96 | $0.94 (-1.82%) | $0.99 | $0.93 | 157.75 K | $81.27 M |
| 11/25/2025 | $0.96 | $0.98 (2.08%) | $0.99 | $0.96 | 45.02 K | $84.48 M |
| 11/24/2025 | $0.96 | $0.98 (1.76%) | $0.98 | $0.95 | 90.10 K | $84.32 M |
| 11/21/2025 | $0.97 | $0.96 (-0.55%) | $1.00 | $0.95 | 62.61 K | $82.75 M |
| 11/20/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 53.09 K | $84.48 M |
| 11/19/2025 | $0.97 | $0.98 (0.29%) | $1.01 | $0.94 | 47.40 K | $84.11 M |
| 11/18/2025 | $1.00 | $0.95 (-4.6%) | $1.01 | $0.95 | 145.23 K | $82.23 M |
| 11/17/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 100.41 K | $87.06 M |
| 11/14/2025 | $1.01 | $1.03 (1.98%) | $1.08 | $1.01 | 61.60 K | $88.79 M |
| 11/13/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 95.82 K | $87.92 M |
| 11/12/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 87.00 K | $89.65 M |
| 11/11/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 42.24 K | $93.10 M |
| 11/10/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.09 | 46.15 K | $93.96 M |
| 11/07/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 86.60 K | $93.96 M |
| 11/06/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 118.20 K | $94.82 M |
| 11/05/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 140.50 K | $97.41 M |
| 11/04/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 98.10 K | $97.41 M |
| 11/03/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.13 | 63.83 K | $97.41 M |
| 10/31/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.15 | 75.42 K | $99.13 M |
| 10/30/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 68.00 K | $101.72 M |
| 10/29/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.16 | 80.60 K | $99.99 M |
| 10/28/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.16 | 200.14 K | $103.44 M |
| 10/27/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.22 | 66.13 K | $106.03 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.
