Kandi Technologies Group, Inc. - Ordinary Shares (KNDI)

0.6418
-0.0314 (-4.66%)
NASDAQ· Last Trade: Jun 22nd, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kandi Technologies Group, Inc. - Ordinary Shares (KNDI)

DateOpenHighLowCloseVolumeAdjusted Close
6/22/20260.660.670.640.6452,7850.64
6/18/20260.660.680.650.6772,3770.67
6/17/20260.650.690.650.6833,0810.68
6/16/20260.650.760.650.6573,4280.65
6/15/20260.700.770.680.6848,3350.68
6/12/20260.690.730.690.7042,9800.70
6/10/20260.740.740.700.7139,6170.71
6/09/20260.770.770.720.7423,7240.74
6/08/20260.700.780.680.75107,1560.75
6/05/20260.770.780.720.7365,3800.73
6/04/20260.800.810.760.7768,1310.77
6/03/20260.800.840.800.8262,5430.82
6/02/20260.810.850.810.8356,3240.83
6/01/20260.810.860.800.8456,5430.84
5/29/20260.830.870.810.83121,5420.83
5/28/20260.810.870.810.83212,5540.83
5/27/20260.750.850.750.83126,6370.83
5/26/20260.740.780.730.76122,7850.76
5/22/20260.700.750.700.7363,7410.73
5/21/20260.710.740.710.7255,7700.72
5/20/20260.670.720.660.71113,0650.71
5/19/20260.660.690.650.6761,6820.67
5/18/20260.640.660.620.6668,0420.66
5/15/20260.690.690.650.6537,8820.65
5/14/20260.670.700.650.68151,3550.68
5/13/20260.660.660.610.64171,5140.64
5/12/20260.680.680.640.64129,8780.64
5/11/20260.690.690.640.66338,4020.66
5/08/20260.680.710.680.7074,0800.70
5/07/20260.710.730.680.68130,4320.68
5/06/20260.730.760.700.71124,2990.71
5/05/20260.760.780.730.7562,9350.75
5/04/20260.750.790.730.76144,2860.76
5/01/20260.720.750.710.7384,3170.73
4/30/20260.710.720.690.73146,5690.73
4/29/20260.710.710.680.70127,2920.70
4/28/20260.700.730.680.69279,0490.69
4/27/20260.750.790.700.73451,1030.73
4/24/20260.730.740.710.73207,7670.73
4/23/20260.750.770.730.7398,0990.73
4/22/20260.750.790.750.75114,8530.75
4/21/20260.800.800.710.75311,6140.75
4/20/20260.820.850.800.81111,7950.81
4/17/20260.810.850.810.8370,7050.83
4/16/20260.820.850.810.8274,3020.82
4/15/20260.820.840.820.8336,6030.83
4/14/20260.810.850.810.85102,5550.85
4/13/20260.830.850.820.84115,5420.84
4/10/20260.840.860.810.81123,4450.81
4/09/20260.820.860.820.8463,5470.84
4/08/20260.830.850.820.8537,0100.85
4/07/20260.810.850.810.8218,1640.82
4/06/20260.820.860.820.82115,7790.82
4/02/20260.830.840.810.8344,6260.83
4/01/20260.840.850.810.8437,6220.84
3/31/20260.800.850.800.8417,9110.84
3/30/20260.820.820.790.81123,4310.81
3/27/20260.850.880.810.82163,0730.82
3/26/20260.860.880.850.86112,1270.86
3/25/20260.890.900.850.86108,7930.86
3/24/20260.900.920.860.87159,7070.87
3/23/20260.940.940.890.92181,7240.92