Kandi Technologies Group, Inc. - Ordinary Shares (KNDI)
1.0800
-0.0500 (-4.42%)
NASDAQ · Last Trade: Jun 16th, 6:40 PM EDT
Historical Prices For Kandi Technologies Group, Inc. - Ordinary Shares (KNDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/16/2025 | 1.12 | 1.14 | 1.08 | 1.08 | 42,778 | 1.08 |
| 6/13/2025 | 1.13 | 1.16 | 1.11 | 1.13 | 38,794 | 1.13 |
| 6/12/2025 | 1.11 | 1.20 | 1.11 | 1.16 | 137,579 | 1.16 |
| 6/11/2025 | 1.10 | 1.13 | 1.10 | 1.11 | 35,412 | 1.11 |
| 6/10/2025 | 1.12 | 1.14 | 1.10 | 1.11 | 45,625 | 1.11 |
| 6/09/2025 | 1.06 | 1.15 | 1.03 | 1.12 | 161,410 | 1.12 |
| 6/06/2025 | 1.07 | 1.10 | 1.07 | 1.09 | 66,093 | 1.09 |
| 6/05/2025 | 1.10 | 1.10 | 1.08 | 1.09 | 41,584 | 1.09 |
| 6/04/2025 | 1.07 | 1.12 | 1.07 | 1.10 | 41,038 | 1.10 |
| 6/03/2025 | 1.10 | 1.11 | 1.07 | 1.07 | 85,492 | 1.07 |
| 6/02/2025 | 1.11 | 1.12 | 1.07 | 1.12 | 58,481 | 1.12 |
| 5/30/2025 | 1.13 | 1.15 | 1.11 | 1.12 | 17,613 | 1.12 |
| 5/29/2025 | 1.13 | 1.18 | 1.11 | 1.15 | 27,281 | 1.15 |
| 5/28/2025 | 1.10 | 1.17 | 1.10 | 1.14 | 90,317 | 1.14 |
| 5/27/2025 | 1.13 | 1.14 | 1.08 | 1.12 | 34,547 | 1.12 |
| 5/23/2025 | 1.10 | 1.15 | 1.01 | 1.12 | 199,728 | 1.12 |
| 5/22/2025 | 1.13 | 1.18 | 1.10 | 1.13 | 169,071 | 1.13 |
| 5/21/2025 | 1.18 | 1.21 | 1.11 | 1.13 | 133,349 | 1.13 |
| 5/20/2025 | 1.20 | 1.21 | 1.17 | 1.18 | 51,686 | 1.18 |
| 5/19/2025 | 1.25 | 1.25 | 1.19 | 1.20 | 111,226 | 1.20 |
| 5/16/2025 | 1.25 | 1.26 | 1.20 | 1.25 | 23,927 | 1.25 |
| 5/15/2025 | 1.21 | 1.26 | 1.21 | 1.24 | 33,984 | 1.24 |
| 5/14/2025 | 1.24 | 1.29 | 1.24 | 1.27 | 76,758 | 1.27 |
| 5/13/2025 | 1.32 | 1.34 | 1.17 | 1.27 | 140,602 | 1.27 |
| 5/12/2025 | 1.22 | 1.35 | 1.21 | 1.35 | 199,683 | 1.35 |
| 5/09/2025 | 1.17 | 1.22 | 1.16 | 1.19 | 77,859 | 1.19 |
| 5/08/2025 | 1.17 | 1.17 | 1.15 | 1.16 | 53,338 | 1.16 |
| 5/07/2025 | 1.14 | 1.18 | 1.09 | 1.17 | 68,231 | 1.17 |
| 5/06/2025 | 1.13 | 1.14 | 1.08 | 1.09 | 113,480 | 1.09 |
| 5/05/2025 | 1.16 | 1.17 | 1.15 | 1.15 | 55,405 | 1.15 |
| 5/02/2025 | 1.18 | 1.18 | 1.12 | 1.18 | 67,413 | 1.18 |
| 5/01/2025 | 1.15 | 1.17 | 1.14 | 1.14 | 30,707 | 1.14 |
| 4/30/2025 | 1.18 | 1.18 | 1.12 | 1.14 | 42,316 | 1.14 |
| 4/29/2025 | 1.20 | 1.20 | 1.14 | 1.19 | 57,222 | 1.19 |
| 4/28/2025 | 1.19 | 1.22 | 1.12 | 1.19 | 144,903 | 1.19 |
| 4/25/2025 | 1.16 | 1.21 | 1.14 | 1.20 | 42,047 | 1.20 |
| 4/24/2025 | 1.17 | 1.20 | 1.13 | 1.18 | 21,146 | 1.18 |
| 4/23/2025 | 1.19 | 1.25 | 1.15 | 1.18 | 51,230 | 1.18 |
| 4/22/2025 | 1.16 | 1.22 | 1.11 | 1.17 | 165,679 | 1.17 |
| 4/21/2025 | 1.16 | 1.18 | 1.08 | 1.09 | 49,146 | 1.09 |
| 4/17/2025 | 1.16 | 1.19 | 1.16 | 1.16 | 17,844 | 1.16 |
| 4/16/2025 | 1.18 | 1.23 | 1.15 | 1.15 | 68,219 | 1.15 |
| 4/15/2025 | 1.24 | 1.25 | 1.18 | 1.20 | 23,152 | 1.20 |
| 4/14/2025 | 1.20 | 1.27 | 1.16 | 1.24 | 189,181 | 1.24 |
| 4/11/2025 | 1.23 | 1.26 | 1.17 | 1.20 | 184,873 | 1.20 |
| 4/10/2025 | 1.23 | 1.29 | 1.20 | 1.23 | 101,537 | 1.23 |
| 4/09/2025 | 1.17 | 1.28 | 1.14 | 1.24 | 324,389 | 1.24 |
| 4/08/2025 | 1.30 | 1.30 | 1.15 | 1.17 | 160,006 | 1.17 |
| 4/07/2025 | 1.27 | 1.27 | 1.20 | 1.22 | 258,176 | 1.22 |
| 4/04/2025 | 1.34 | 1.35 | 1.30 | 1.32 | 214,920 | 1.32 |
| 4/03/2025 | 1.33 | 1.35 | 1.30 | 1.35 | 134,522 | 1.35 |
| 4/02/2025 | 1.35 | 1.39 | 1.33 | 1.33 | 118,003 | 1.33 |
| 4/01/2025 | 1.39 | 1.47 | 1.36 | 1.37 | 113,714 | 1.37 |
| 3/31/2025 | 1.36 | 1.44 | 1.31 | 1.42 | 142,811 | 1.42 |
| 3/28/2025 | 1.35 | 1.40 | 1.32 | 1.38 | 70,709 | 1.38 |
| 3/27/2025 | 1.43 | 1.45 | 1.35 | 1.36 | 175,753 | 1.36 |
| 3/26/2025 | 1.46 | 1.47 | 1.44 | 1.44 | 63,286 | 1.44 |
| 3/25/2025 | 1.46 | 1.52 | 1.44 | 1.44 | 80,105 | 1.44 |
| 3/24/2025 | 1.47 | 1.51 | 1.46 | 1.46 | 106,638 | 1.46 |
| 3/21/2025 | 1.50 | 1.56 | 1.50 | 1.50 | 122,341 | 1.50 |
| 3/20/2025 | 1.52 | 1.55 | 1.50 | 1.51 | 73,309 | 1.51 |
| 3/19/2025 | 1.47 | 1.56 | 1.47 | 1.53 | 117,040 | 1.53 |
| 3/18/2025 | 1.48 | 1.57 | 1.46 | 1.50 | 199,705 | 1.50 |
| 3/17/2025 | 1.41 | 1.55 | 1.41 | 1.50 | 116,564 | 1.50 |