NasdaqGS - Nasdaq Real Time Price USD

Kandi Technologies Group, Inc. (KNDI)

2.6800 +0.0700 (+2.68%)
As of 10:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.5600 2.7199 2.5600 2.6800 2.6800 55,706
Apr 24, 2024 2.5000 2.6700 2.4600 2.6100 2.6100 173,900
Apr 23, 2024 2.5000 2.6300 2.4400 2.4600 2.4600 107,700
Apr 22, 2024 2.4700 2.6400 2.3200 2.5000 2.5000 170,500
Apr 19, 2024 2.6000 2.7800 2.2800 2.5500 2.5500 262,700
Apr 18, 2024 2.4700 2.6700 2.4600 2.6300 2.6300 334,500
Apr 17, 2024 2.2600 2.9800 2.2600 2.4000 2.4000 363,100
Apr 16, 2024 2.2000 2.2600 2.1600 2.2200 2.2200 210,500
Apr 15, 2024 2.0900 2.1700 2.0900 2.1600 2.1600 145,100
Apr 12, 2024 2.0700 2.1300 2.0700 2.0900 2.0900 104,600
Apr 11, 2024 2.0600 2.1000 2.0600 2.0700 2.0700 68,800
Apr 10, 2024 2.0600 2.1400 2.0600 2.0800 2.0800 102,500
Apr 9, 2024 2.0200 2.1200 2.0200 2.1000 2.1000 86,100
Apr 8, 2024 2.0300 2.0900 2.0300 2.0500 2.0500 97,800
Apr 5, 2024 2.0600 2.0900 2.0000 2.0500 2.0500 131,000
Apr 4, 2024 2.1300 2.1500 2.0800 2.0900 2.0900 72,900
Apr 3, 2024 2.1200 2.1500 2.1100 2.1200 2.1200 86,600
Apr 2, 2024 2.1500 2.2100 2.1200 2.1300 2.1300 83,200
Apr 1, 2024 2.1300 2.2300 2.1300 2.1800 2.1800 94,800
Mar 28, 2024 2.0500 2.1300 2.0500 2.1200 2.1200 80,500
Mar 27, 2024 2.0500 2.0900 2.0500 2.0700 2.0700 108,000
Mar 26, 2024 2.1200 2.1600 2.0800 2.0800 2.0800 109,200
Mar 25, 2024 2.1700 2.1800 2.0400 2.1200 2.1200 168,200
Mar 22, 2024 2.1400 2.1700 2.1000 2.1400 2.1400 157,700
Mar 21, 2024 2.2300 2.2600 2.1200 2.1300 2.1300 166,500
Mar 20, 2024 2.2500 2.2800 2.2200 2.2300 2.2300 112,200
Mar 19, 2024 2.2500 2.2700 2.2300 2.2400 2.2400 57,200
Mar 18, 2024 2.3000 2.3300 2.2300 2.2900 2.2900 122,900
Mar 15, 2024 2.3500 2.3900 2.2200 2.3000 2.3000 217,500
Mar 14, 2024 2.4400 2.4600 2.4000 2.4000 2.4000 104,900
Mar 13, 2024 2.4000 2.5200 2.3900 2.4600 2.4600 78,000
Mar 12, 2024 2.4000 2.4600 2.2700 2.4200 2.4200 91,400
Mar 11, 2024 2.3700 2.4700 2.3700 2.4200 2.4200 103,500
Mar 8, 2024 2.3400 2.3900 2.3300 2.3500 2.3500 58,400
Mar 7, 2024 2.3900 2.4100 2.3600 2.3700 2.3700 43,400
Mar 6, 2024 2.3500 2.4600 2.3500 2.4200 2.4200 112,900
Mar 5, 2024 2.3800 2.4400 2.3200 2.3600 2.3600 87,800
Mar 4, 2024 2.4400 2.4700 2.4000 2.4000 2.4000 112,000
Mar 1, 2024 2.5200 2.5200 2.4100 2.4600 2.4600 130,300
Feb 29, 2024 2.5400 2.5500 2.5100 2.5200 2.5200 61,100
Feb 28, 2024 2.5000 2.5600 2.5000 2.5400 2.5400 68,200
Feb 27, 2024 2.5000 2.5600 2.5000 2.5100 2.5100 51,800
Feb 26, 2024 2.5800 2.6500 2.5000 2.5200 2.5200 193,200
Feb 23, 2024 2.6300 2.7000 2.5800 2.6000 2.6000 68,800
Feb 22, 2024 2.6600 2.7200 2.6400 2.6400 2.6400 58,600
Feb 21, 2024 2.6600 2.7400 2.6600 2.6700 2.6700 41,600
Feb 20, 2024 2.6600 2.7900 2.6600 2.6700 2.6700 52,700
Feb 16, 2024 2.5500 2.7100 2.5500 2.6800 2.6800 49,000
Feb 15, 2024 2.6100 2.6800 2.6100 2.6400 2.6400 69,900
Feb 14, 2024 2.6000 2.6400 2.5600 2.6100 2.6100 66,300
Feb 13, 2024 2.6000 2.6500 2.6000 2.6100 2.6100 35,600
Feb 12, 2024 2.6100 2.6800 2.5100 2.6700 2.6700 80,700
Feb 9, 2024 2.6300 2.7200 2.6300 2.6700 2.6700 40,000
Feb 8, 2024 2.5400 2.7300 2.5400 2.7100 2.7100 72,400
Feb 7, 2024 2.6000 2.6400 2.5700 2.5700 2.5700 72,800
Feb 6, 2024 2.6100 2.6600 2.6100 2.6400 2.6400 43,600
Feb 5, 2024 2.6400 2.6500 2.6000 2.6100 2.6100 60,400
Feb 2, 2024 2.6800 2.7100 2.6600 2.6800 2.6800 47,100
Feb 1, 2024 2.7000 2.7600 2.7000 2.7100 2.7100 26,300
Jan 31, 2024 2.7500 2.7800 2.7000 2.7000 2.7000 36,300
Jan 30, 2024 2.8000 2.8700 2.7800 2.7900 2.7900 32,100
Jan 29, 2024 2.7100 2.9500 2.7100 2.8400 2.8400 140,300
Jan 26, 2024 2.6200 2.7700 2.6200 2.7200 2.7200 109,400
Jan 25, 2024 2.7400 2.7800 2.6600 2.6600 2.6600 42,700
Jan 24, 2024 2.7800 2.8100 2.7300 2.7300 2.7300 114,700
Jan 23, 2024 2.5400 2.7400 2.5400 2.7300 2.7300 102,900
Jan 22, 2024 2.4900 2.5800 2.4900 2.5600 2.5600 75,800
Jan 19, 2024 2.5100 2.5700 2.4600 2.5100 2.5100 171,800
Jan 18, 2024 2.6900 2.7100 2.5600 2.5800 2.5800 132,500
Jan 17, 2024 2.6700 2.7600 2.6500 2.6600 2.6600 95,800
Jan 16, 2024 2.8200 2.8200 2.6500 2.6700 2.6700 171,600
Jan 12, 2024 2.9700 2.9700 2.8000 2.8100 2.8100 81,800
Jan 11, 2024 2.9800 3.0200 2.9100 2.9200 2.9200 163,500
Jan 10, 2024 2.9900 3.0500 2.9900 3.0100 3.0100 89,400
Jan 9, 2024 2.9100 3.1300 2.9000 2.9800 2.9800 213,400
Jan 8, 2024 2.8900 2.9900 2.8900 2.9100 2.9100 143,200
Jan 5, 2024 2.8200 2.9400 2.8200 2.8900 2.8900 107,500
Jan 4, 2024 2.7900 2.8500 2.7800 2.8400 2.8400 70,100
Jan 3, 2024 2.7700 2.8300 2.7700 2.8000 2.8000 92,700
Jan 2, 2024 2.7400 2.8900 2.7400 2.8200 2.8200 90,000
Dec 29, 2023 2.8000 2.9500 2.6900 2.8000 2.8000 276,400
Dec 28, 2023 2.6000 2.8400 2.6000 2.8000 2.8000 328,700
Dec 27, 2023 2.6800 2.6900 2.6100 2.6500 2.6500 227,800
Dec 26, 2023 2.7200 2.7400 2.6700 2.6700 2.6700 104,400
Dec 22, 2023 2.7300 2.8000 2.7200 2.7400 2.7400 74,400
Dec 21, 2023 2.7700 2.8200 2.7200 2.7900 2.7900 84,300
Dec 20, 2023 2.8000 2.8500 2.7500 2.7500 2.7500 91,300
Dec 19, 2023 2.7900 2.8700 2.7900 2.8000 2.8000 98,800
Dec 18, 2023 2.7300 2.8100 2.6700 2.7900 2.7900 141,000
Dec 15, 2023 2.6400 2.7400 2.6400 2.7000 2.7000 167,900
Dec 14, 2023 2.6000 2.6800 2.6000 2.6500 2.6500 135,400
Dec 13, 2023 2.6200 2.6400 2.5900 2.5900 2.5900 108,000
Dec 12, 2023 2.6100 2.6400 2.6100 2.6300 2.6300 73,800
Dec 11, 2023 2.6500 2.6700 2.5600 2.6000 2.6000 66,900
Dec 8, 2023 2.6900 2.7300 2.6300 2.6500 2.6500 170,000
Dec 7, 2023 2.6900 2.7200 2.6500 2.7000 2.7000 83,000
Dec 6, 2023 2.7100 2.7400 2.6900 2.6900 2.6900 63,200
Dec 5, 2023 2.7000 2.7300 2.6900 2.7100 2.7100 65,400
Dec 4, 2023 2.7400 2.7500 2.6600 2.7100 2.7100 154,500
Dec 1, 2023 2.7800 2.8100 2.7400 2.7800 2.7800 84,600
Nov 30, 2023 2.8300 2.8700 2.7800 2.8000 2.8000 54,500
Nov 29, 2023 2.9000 2.9300 2.8300 2.8400 2.8400 44,900
Nov 28, 2023 2.9100 2.9500 2.8600 2.8800 2.8800 99,000
Nov 27, 2023 2.9700 2.9800 2.8900 2.9100 2.9100 186,700
Nov 24, 2023 2.8100 2.8500 2.7800 2.8400 2.8400 141,100
Nov 22, 2023 2.7800 2.8200 2.7300 2.8000 2.8000 150,100
Nov 21, 2023 2.7000 2.7800 2.6800 2.7700 2.7700 104,600
Nov 20, 2023 2.8000 2.8400 2.7400 2.7500 2.7500 72,000
Nov 17, 2023 2.7700 2.9100 2.7700 2.8200 2.8200 81,200
Nov 16, 2023 2.8500 2.9000 2.7800 2.7900 2.7900 77,200
Nov 15, 2023 2.9400 2.9900 2.8800 2.8800 2.8800 78,800
Nov 14, 2023 2.9600 3.0400 2.9100 2.9400 2.9400 110,400
Nov 13, 2023 3.0400 3.0700 2.8300 2.8800 2.8800 212,800
Nov 10, 2023 3.2000 3.2300 3.1200 3.1200 3.1200 90,800
Nov 9, 2023 3.3300 3.3300 3.2000 3.2000 3.2000 98,300
Nov 8, 2023 3.4300 3.4400 3.3300 3.3600 3.3600 75,500
Nov 7, 2023 3.3200 3.4100 3.3200 3.3500 3.3500 70,500
Nov 6, 2023 3.3500 3.3900 3.3000 3.3100 3.3100 108,800
Nov 3, 2023 3.3000 3.4200 3.3000 3.3700 3.3700 91,500
Nov 2, 2023 3.2200 3.3400 3.2200 3.2800 3.2800 63,300
Nov 1, 2023 3.2000 3.2600 3.2000 3.2500 3.2500 59,000
Oct 31, 2023 3.2800 3.2800 3.2000 3.2000 3.2000 92,500
Oct 30, 2023 3.2300 3.2800 3.2200 3.2500 3.2500 57,700
Oct 27, 2023 3.2300 3.2900 3.2200 3.2200 3.2200 88,900
Oct 26, 2023 3.2000 3.2900 3.2000 3.2700 3.2700 86,500
Oct 25, 2023 3.3200 3.4000 3.2100 3.2300 3.2300 153,600
Oct 24, 2023 3.3500 3.4200 3.3100 3.3600 3.3600 77,600
Oct 23, 2023 3.3000 3.5900 3.3000 3.3500 3.3500 250,100
Oct 20, 2023 3.4200 3.4800 3.3000 3.3800 3.3800 158,700
Oct 19, 2023 3.4100 3.5100 3.3900 3.4400 3.4400 124,100
Oct 18, 2023 3.4100 3.4800 3.3800 3.4100 3.4100 86,800
Oct 17, 2023 3.6400 3.6400 3.4400 3.4500 3.4500 93,100
Oct 16, 2023 3.5900 3.6500 3.5000 3.5800 3.5800 135,600
Oct 13, 2023 3.6200 3.6500 3.5600 3.6100 3.6100 114,600
Oct 12, 2023 3.6600 3.6600 3.5800 3.6400 3.6400 96,500
Oct 11, 2023 3.5900 3.6700 3.5900 3.6600 3.6600 79,200
Oct 10, 2023 3.5300 3.6300 3.5300 3.6000 3.6000 75,400
Oct 9, 2023 3.5200 3.5900 3.4500 3.5500 3.5500 122,900
Oct 6, 2023 3.4800 3.5800 3.4000 3.5700 3.5700 239,500
Oct 5, 2023 3.4600 3.5100 3.4100 3.5100 3.5100 39,300
Oct 4, 2023 3.4900 3.5000 3.2500 3.4600 3.4600 184,100
Oct 3, 2023 3.3900 3.5200 3.3900 3.4900 3.4900 86,100
Oct 2, 2023 3.4400 3.4700 3.4000 3.4200 3.4200 65,700
Sep 29, 2023 3.4500 3.5000 3.4500 3.4600 3.4600 35,300
Sep 28, 2023 3.5000 3.5200 3.4100 3.4300 3.4300 63,700
Sep 27, 2023 3.4700 3.5500 3.4500 3.5100 3.5100 71,400
Sep 26, 2023 3.4100 3.5000 3.3900 3.4700 3.4700 104,000
Sep 25, 2023 3.4300 3.4700 3.3500 3.4600 3.4600 114,500
Sep 22, 2023 3.5300 3.5500 3.4500 3.4600 3.4600 140,800
Sep 21, 2023 3.4500 3.5200 3.4500 3.4900 3.4900 153,600
Sep 20, 2023 3.4200 3.5400 3.4200 3.4900 3.4900 119,200
Sep 19, 2023 3.4500 3.4600 3.3700 3.4500 3.4500 103,400
Sep 18, 2023 3.3700 3.4600 3.3600 3.4200 3.4200 67,200
Sep 15, 2023 3.3500 3.4500 3.3400 3.3800 3.3800 119,800
Sep 14, 2023 3.3000 3.4400 3.2300 3.3900 3.3900 152,400
Sep 13, 2023 3.2400 3.3000 3.2000 3.2800 3.2800 128,100
Sep 12, 2023 3.3000 3.3300 3.2100 3.2600 3.2600 102,800
Sep 11, 2023 3.1900 3.3600 3.1900 3.3100 3.3100 118,900
Sep 8, 2023 3.2600 3.2700 3.1600 3.2000 3.2000 81,000
Sep 7, 2023 3.3100 3.3200 3.1400 3.2300 3.2300 105,000
Sep 6, 2023 3.3400 3.4500 3.3000 3.3400 3.3400 226,600
Sep 5, 2023 3.2500 3.3500 3.2300 3.3000 3.3000 105,200
Sep 1, 2023 3.1600 3.2900 3.1600 3.2700 3.2700 70,200
Aug 31, 2023 3.2400 3.2700 3.1500 3.1800 3.1800 107,500
Aug 30, 2023 3.1700 3.2800 3.1700 3.2300 3.2300 119,600
Aug 29, 2023 3.1600 3.2000 3.1200 3.1900 3.1900 79,900
Aug 28, 2023 3.0800 3.1900 3.0800 3.1400 3.1400 78,200
Aug 25, 2023 3.2100 3.2300 3.1100 3.1100 3.1100 145,100
Aug 24, 2023 3.2400 3.2600 3.2000 3.2000 3.2000 74,500
Aug 23, 2023 3.2500 3.3100 3.2500 3.2600 3.2600 45,500
Aug 22, 2023 3.2600 3.3400 3.2400 3.2700 3.2700 94,200
Aug 21, 2023 3.2600 3.3300 3.2500 3.2600 3.2600 85,400
Aug 18, 2023 3.3600 3.3900 3.2700 3.3000 3.3000 105,700
Aug 17, 2023 3.4200 3.4500 3.3500 3.4300 3.4300 131,900
Aug 16, 2023 3.4400 3.5200 3.2200 3.4000 3.4000 296,700
Aug 15, 2023 3.5300 3.5300 3.4300 3.4700 3.4700 229,500
Aug 14, 2023 3.6400 3.6400 3.5300 3.5300 3.5300 142,700
Aug 11, 2023 3.6800 3.7400 3.6600 3.6800 3.6800 103,600
Aug 10, 2023 3.6600 3.7400 3.6300 3.7400 3.7400 132,400
Aug 9, 2023 3.6700 3.6700 3.5600 3.6200 3.6200 126,300
Aug 8, 2023 3.6500 3.6800 3.5500 3.6800 3.6800 189,100
Aug 7, 2023 3.5300 3.6400 3.5300 3.6100 3.6100 142,700
Aug 4, 2023 3.5300 3.6200 3.5200 3.5700 3.5700 99,100
Aug 3, 2023 3.5100 3.6000 3.5100 3.5400 3.5400 59,500
Aug 2, 2023 3.5700 3.6000 3.5200 3.5300 3.5300 88,100
Aug 1, 2023 3.6700 3.6800 3.5600 3.6000 3.6000 65,900
Jul 31, 2023 3.6100 3.6900 3.6100 3.6700 3.6700 83,400
Jul 28, 2023 3.6000 3.6900 3.6000 3.6100 3.6100 97,300
Jul 27, 2023 3.6500 3.6900 3.5400 3.5700 3.5700 122,100
Jul 26, 2023 3.6400 3.7300 3.6300 3.6300 3.6300 117,600
Jul 25, 2023 3.7200 3.7600 3.6500 3.6700 3.6700 85,500
Jul 24, 2023 3.6900 3.8000 3.6900 3.7200 3.7200 143,900
Jul 21, 2023 3.7900 3.8100 3.7000 3.7200 3.7200 128,600
Jul 20, 2023 3.8000 3.8100 3.7300 3.8100 3.8100 68,500
Jul 19, 2023 3.6300 3.8400 3.6100 3.8000 3.8000 213,700
Jul 18, 2023 3.6600 3.7000 3.6000 3.6400 3.6400 226,600
Jul 17, 2023 3.8000 3.8100 3.6400 3.6600 3.6600 275,900
Jul 14, 2023 3.8100 3.8800 3.8000 3.8100 3.8100 123,000
Jul 13, 2023 3.9000 3.9400 3.8700 3.8800 3.8800 87,900
Jul 12, 2023 3.8900 3.9600 3.8800 3.9000 3.9000 99,000
Jul 11, 2023 3.8400 3.9400 3.8400 3.8800 3.8800 123,700
Jul 10, 2023 3.8600 3.9100 3.8400 3.8600 3.8600 110,900
Jul 7, 2023 3.9000 3.9600 3.8800 3.8800 3.8800 89,300
Jul 6, 2023 3.9000 3.9300 3.8700 3.9000 3.9000 109,800
Jul 5, 2023 3.8800 3.9600 3.8800 3.9300 3.9300 136,300
Jul 3, 2023 3.9300 4.0000 3.7500 3.8700 3.8700 283,500
Jun 30, 2023 4.0200 4.0800 3.9600 3.9600 3.9600 112,800
Jun 29, 2023 3.9600 4.0600 3.9600 4.0300 4.0300 92,000
Jun 28, 2023 4.0200 4.0700 3.9900 3.9900 3.9900 106,300
Jun 27, 2023 3.9600 4.0400 3.9500 4.0200 4.0200 106,700
Jun 26, 2023 4.0000 4.1000 3.9300 3.9700 3.9700 116,000
Jun 23, 2023 4.0000 4.0900 3.9900 4.0000 4.0000 208,700
Jun 22, 2023 4.0000 4.1500 4.0000 4.0800 4.0800 149,600
Jun 21, 2023 4.1100 4.1100 3.9400 4.0500 4.0500 224,100
Jun 20, 2023 4.1800 4.1800 4.0500 4.0800 4.0800 109,700
Jun 16, 2023 4.1400 4.1800 4.0600 4.1800 4.1800 212,700
Jun 15, 2023 4.0200 4.2700 4.0200 4.1000 4.1000 303,200
Jun 14, 2023 4.0800 4.0900 4.0000 4.0200 4.0200 144,400
Jun 13, 2023 4.1400 4.1400 4.0200 4.0900 4.0900 183,200
Jun 12, 2023 4.0300 4.1000 4.0100 4.0600 4.0600 192,700
Jun 9, 2023 3.9700 4.0700 3.9600 3.9900 3.9900 181,600
Jun 8, 2023 4.0000 4.1000 3.9800 4.0400 4.0400 173,300
Jun 7, 2023 4.1400 4.2000 3.9200 3.9800 3.9800 473,600
Jun 6, 2023 4.0000 4.1700 3.9100 4.1400 4.1400 283,400
Jun 5, 2023 3.7700 4.0800 3.7500 4.0100 4.0100 662,000
Jun 2, 2023 3.6600 3.7500 3.6500 3.7300 3.7300 443,200
Jun 1, 2023 3.5100 3.6500 3.5000 3.6300 3.6300 145,600
May 31, 2023 3.6100 3.6300 3.5000 3.5100 3.5100 209,500
May 30, 2023 3.4200 3.6500 3.4200 3.6100 3.6100 584,100
May 26, 2023 3.4200 3.4500 3.4000 3.4200 3.4200 173,200
May 25, 2023 3.3800 3.4200 3.3500 3.3900 3.3900 183,100
May 24, 2023 3.4300 3.4300 3.3500 3.3900 3.3900 90,300
May 23, 2023 3.4400 3.5000 3.3600 3.4300 3.4300 206,900
May 22, 2023 3.3300 3.4700 3.3300 3.4400 3.4400 157,100
May 19, 2023 3.4600 3.4900 3.3000 3.3600 3.3600 169,100
May 18, 2023 3.3500 3.4800 3.3500 3.4500 3.4500 155,600
May 17, 2023 3.1500 3.4100 3.1200 3.3700 3.3700 314,000
May 16, 2023 3.4600 3.4600 3.0800 3.1000 3.1000 812,900
May 15, 2023 3.2100 3.5500 3.2100 3.5200 3.5200 710,100
May 12, 2023 3.3000 3.3000 3.1800 3.2500 3.2500 198,800
May 11, 2023 3.1500 3.3000 3.1500 3.2500 3.2500 453,700
May 10, 2023 3.1900 3.2000 3.0500 3.0900 3.0900 324,700
May 9, 2023 3.0000 3.1500 3.0000 3.1500 3.1500 127,500
May 8, 2023 2.9500 3.0800 2.9200 3.0400 3.0400 184,300
May 5, 2023 2.9700 3.0800 2.9600 2.9800 2.9800 93,500
May 4, 2023 3.1700 3.2100 2.9400 2.9700 2.9700 305,100
May 3, 2023 3.1400 3.2200 3.1300 3.1600 3.1600 101,200
May 2, 2023 3.1500 3.2300 3.1200 3.1600 3.1600 218,300
May 1, 2023 3.1500 3.1500 3.0300 3.1300 3.1300 197,700
Apr 28, 2023 3.1300 3.2500 3.1300 3.1800 3.1800 231,800
Apr 27, 2023 2.9600 3.2000 2.9400 3.1000 3.1000 514,300
Apr 26, 2023 2.8700 2.9500 2.8700 2.9300 2.9300 186,100
Apr 25, 2023 2.8000 2.8900 2.8000 2.8500 2.8500 198,400

Related Tickers

LAZR Luminar Technologies, Inc.
1.4050
-1.75%
 
HYLN Hyliion Holdings Corp.
1.2500
+1.63%
 
FRSX Foresight Autonomous Holdings Ltd.
1.0800
+0.93%
 
QS QuantumScape Corporation
4.9200
-10.22%
 
WPRT Westport Fuel Systems Inc.
5.58
-1.24%
 
MGA Magna International Inc.
48.37
-1.71%
 
HYZN Hyzon Motors Inc.
0.5750
-5.05%
 
LKQ LKQ Corporation
43.19
-0.21%
 
INVZ Innoviz Technologies Ltd.
0.9863
-2.35%
 
HSAI Hesai Group
4.1100
-3.97%