KNDI | KANDI TECH GRP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

KANDI TECH GRP (KNDI)

NASDAQ

$0.60-$0.01 (-1.90%)

Price as of Sep 11, 2026 7:30 PM EDT

N/A
Market Cap
-55.73%
1-Year Change
Recreational Vehicles
Industry

1 Month
-3.68%

Low Price$0.60

High Price$0.66
3 Months
-12.19%

Low Price$0.60

High Price$0.75
1 Year
-55.73%

Low Price$0.60

High Price$1.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.59	0.62	0.59	0.61	+1.02%	56,763
09/10/2026	0.59	0.62	0.59	0.60	-0.76%	33,951
09/09/2026	0.62	0.62	0.60	0.61	-1.96%	49,483
09/08/2026	0.62	0.63	0.61	0.62	-0.56%	107,497
09/04/2026	0.61	0.63	0.61	0.62	-1.02%	33,290
09/03/2026	0.62	0.63	0.59	0.63	+2.65%	111,287
09/02/2026	0.61	0.63	0.59	0.61	+0.94%	81,475
09/01/2026	0.58	0.62	0.58	0.61	-1.01%	25,083
08/31/2026	0.63	0.63	0.60	0.61	-0.86%	22,419
08/28/2026	0.63	0.64	0.56	0.62	-3.43%	254,542
08/27/2026	0.63	0.65	0.63	0.64	-2.96%	44,077
08/26/2026	0.65	0.69	0.63	0.66	-0.32%	59,009
08/25/2026	0.64	0.67	0.63	0.66	+1.87%	78,425
08/24/2026	0.61	0.67	0.61	0.65	+1.64%	107,198
08/21/2026	0.62	0.65	0.62	0.64	+1.96%	55,934
08/20/2026	0.60	0.63	0.60	0.63	+0.84%	28,208
08/19/2026	0.60	0.65	0.60	0.62	-1.37%	38,252
08/18/2026	0.62	0.65	0.62	0.63	-0.19%	61,727
08/17/2026	0.62	0.65	0.62	0.63	+0.38%	133,778
08/14/2026	0.63	0.63	0.62	0.63	-2.11%	31,933
08/13/2026	0.61	0.65	0.61	0.64	+2.76%	61,531
08/12/2026	0.64	0.65	0.62	0.62	-0.94%	57,400
08/11/2026	0.63	0.65	0.61	0.63	+0.24%	86,820
08/10/2026	0.65	0.66	0.61	0.63	-3.68%	106,339
08/07/2026	0.68	0.69	0.65	0.65	-6.79%	106,407
08/06/2026	0.69	0.70	0.67	0.70	+0.65%	86,416
08/05/2026	0.68	0.70	0.68	0.70	-0.71%	48,175
08/04/2026	0.68	0.71	0.68	0.70	+0.57%	97,031
08/03/2026	0.68	0.71	0.67	0.70	+3.60%	92,024
07/31/2026	0.64	0.69	0.64	0.67	+2.72%	160,520
07/30/2026	0.63	0.67	0.63	0.65	-1.16%	117,670
07/29/2026	0.62	0.66	0.62	0.66	+4.73%	108,319
07/28/2026	0.62	0.65	0.62	0.63	-1.73%	22,597
07/27/2026	0.64	0.66	0.64	0.64	-1.15%	93,889
07/24/2026	0.65	0.67	0.64	0.65	-0.84%	55,241
07/23/2026	0.71	0.71	0.66	0.66	-7.83%	112,169
07/22/2026	0.73	0.73	0.69	0.71	-2.96%	68,996
07/21/2026	0.65	0.78	0.64	0.73	+0.34%	525,128
07/20/2026	0.67	0.75	0.63	0.73	+3.12%	13,246,028
07/17/2026	0.70	0.75	0.69	0.71	-0.15%	51,207
07/16/2026	0.66	0.75	0.66	0.71	+2.31%	130,684
07/15/2026	0.66	0.71	0.66	0.69	+2.81%	62,816
07/14/2026	0.66	0.68	0.65	0.68	+1.67%	70,071
07/13/2026	0.66	0.69	0.64	0.66	-3.78%	205,733
07/10/2026	0.67	0.72	0.67	0.69	-0.20%	61,686
07/09/2026	0.70	0.72	0.67	0.69	-1.24%	71,720
07/08/2026	0.70	0.75	0.68	0.70	-1.74%	62,998
07/07/2026	0.71	0.76	0.69	0.71	-2.41%	128,450
07/06/2026	0.70	0.77	0.70	0.73	+1.16%	87,720
07/02/2026	0.74	0.77	0.71	0.72	-4.39%	149,495
07/01/2026	0.69	0.77	0.66	0.75	+5.71%	441,684
06/30/2026	0.62	0.73	0.62	0.71	+0.28%	862,710
06/29/2026	0.61	0.74	0.57	0.71	+17.69%	39,405,782
06/26/2026	0.61	0.64	0.61	0.61	-1.14%	93,481
06/25/2026	0.62	0.65	0.61	0.61	-1.29%	44,433
06/24/2026	0.61	0.64	0.61	0.62	+1.04%	115,697
06/23/2026	0.64	0.65	0.61	0.61	-4.39%	98,300
06/22/2026	0.66	0.67	0.64	0.64	-4.66%	52,784
06/18/2026	0.66	0.68	0.65	0.67	-0.71%	72,376
06/17/2026	0.65	0.70	0.65	0.68	+3.99%	33,090
06/16/2026	0.65	0.76	0.65	0.65	-4.34%	73,428
06/15/2026	0.70	0.77	0.68	0.68	-2.63%	48,335
06/12/2026	0.69	0.73	0.69	0.70	+1.35%	42,979
06/11/2026	0.71	0.71	0.68	0.69	-2.35%	73,994
06/10/2026	0.74	0.74	0.70	0.71	-4.48%	39,816
06/09/2026	0.77	0.77	0.72	0.74	-1.28%	23,723
06/08/2026	0.70	0.78	0.68	0.75	+2.12%	107,155
06/05/2026	0.77	0.78	0.72	0.73	-5.16%	65,379
06/04/2026	0.80	0.81	0.76	0.77	-5.55%	68,130
06/03/2026	0.80	0.84	0.80	0.82	-1.23%	62,566
06/02/2026	0.81	0.85	0.81	0.83	-1.75%	56,324
06/01/2026	0.81	0.86	0.80	0.85	+1.81%	56,547
05/29/2026	0.81	0.87	0.81	0.83	-0.17%	121,541
05/28/2026	0.81	0.87	0.81	0.83	+0.39%	212,557
05/27/2026	0.75	0.85	0.75	0.83	+8.83%	127,636
05/26/2026	0.74	0.78	0.73	0.76	+3.71%	122,785
05/22/2026	0.70	0.75	0.70	0.73	+1.61%	63,740
05/21/2026	0.71	0.74	0.71	0.72	+1.96%	55,770
05/20/2026	0.67	0.72	0.66	0.71	+6.11%	113,065
05/19/2026	0.66	0.69	0.65	0.67	+1.55%	61,685
05/18/2026	0.64	0.66	0.62	0.66	+0.83%	68,144
05/15/2026	0.69	0.69	0.65	0.65	-3.99%	37,882
05/14/2026	0.67	0.70	0.65	0.68	+5.98%	151,354
05/13/2026	0.66	0.66	0.61	0.64	-0.50%	172,409
05/12/2026	0.68	0.68	0.64	0.64	-1.99%	129,878
05/11/2026	0.69	0.69	0.64	0.66	-6.20%	339,060
05/08/2026	0.68	0.71	0.68	0.70	+2.83%	74,080
05/07/2026	0.71	0.73	0.68	0.68	-4.08%	130,431
05/06/2026	0.73	0.76	0.70	0.71	-4.80%	124,299
05/05/2026	0.76	0.78	0.73	0.75	-1.86%	63,033
05/04/2026	0.75	0.79	0.74	0.76	+3.40%	144,285
05/01/2026	0.72	0.75	0.71	0.74	+0.04%	84,316
04/30/2026	0.71	0.75	0.69	0.73	+4.96%	146,714
04/29/2026	0.71	0.71	0.68	0.70	+0.86%	127,292
04/28/2026	0.70	0.73	0.68	0.69	-4.80%	279,050
04/28/2026	-$1.12 Earnings
04/27/2026	0.75	0.79	0.70	0.73	+0.33%	450,837
04/24/2026	0.73	0.74	0.71	0.73	-0.47%	207,766
04/23/2026	0.75	0.77	0.73	0.73	-2.20%	98,099
04/22/2026	0.75	0.79	0.75	0.75	+0.08%	114,858