-
5 DAY PERFORMANCE
-9.60% -
1 MONTH PERFORMANCE
-23.13% -
3 MONTH PERFORMANCE
-34.68% -
6 MONTH PERFORMANCE
-48.17% -
YEAR-TO-DATE PERFORMANCE
-59.64% -
1 YEAR PERFORMANCE
-59.21%
Kandi Technologies Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.09 | $1.13 (3.72%) | $1.23 | $1.09 | 172,035 | |
| 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 |
| 10/18/2024 | $1.62 | $1.55 (-4.32%) | $1.64 | $1.54 | 290,163 | $133.80 M |
| 10/17/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.61 | 97,540 | $139.85 M |
| 10/16/2024 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.63 | 130,942 | $141.57 M |
| 10/15/2024 | $1.68 | $1.63 (-2.98%) | $1.73 | $1.63 | 194,800 | $140.71 M |
| 10/14/2024 | $1.75 | $1.68 (-4%) | $1.79 | $1.65 | 216,400 | $145.03 M |
| 10/11/2024 | $1.63 | $1.75 (7.36%) | $1.76 | $1.60 | 281,547 | $151.07 M |
| 10/10/2024 | $1.69 | $1.63 (-3.55%) | $1.73 | $1.62 | 304,000 | $140.71 M |
| 10/09/2024 | $1.70 | $1.71 (0.59%) | $1.79 | $1.67 | 250,500 | $147.62 M |
| 10/08/2024 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.68 | 142,610 | $147.62 M |
| 10/07/2024 | $1.87 | $1.74 (-6.95%) | $1.95 | $1.73 | 304,032 | $150.21 M |
| 10/04/2024 | $1.90 | $1.85 (-2.63%) | $1.97 | $1.76 | 274,906 | $159.70 M |
| 10/03/2024 | $1.93 | $1.86 (-3.63%) | $2.00 | $1.83 | 201,818 | $160.56 M |
| 10/02/2024 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.88 | 288,012 | $170.06 M |
| 10/01/2024 | $2.07 | $1.91 (-7.73%) | $2.07 | $1.83 | 302,242 | $164.88 M |
| 09/30/2024 | $1.73 | $2.06 (19.08%) | $2.06 | $1.73 | 1.04 M | $177.83 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 |