Free Trial

Kandi Technologies Group (KNDI) Stock Chart & Stock Price History

→ A.I. is a Tidal Wave - Here’s What to Buy (From Chaikin Analytics) (Ad)
Free KNDI Stock Alerts
$2.24
-0.12 (-5.08%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Kandi Technologies Group Stock Price Performance

5 Day
Performance
-11.46%
1 Month
Performance
+7.69%
3 Month
Performance
-16.10%
6 Month
Performance
-28.21%
Year-To-Date
Performance
-20.00%
1 Year
Performance
-27.51%
Receive KNDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kandi Technologies Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

KNDI Stock Chart for Saturday, May, 11, 2024

KNDI Chart by TradingView

Kandi Technologies Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.36$2.24
-5.08%		$2.37$2.2493,354 shs$195.69 million
05/09/2024$2.42$2.36
-2.48%		$2.42$2.3645,689 shs$206.17 million
05/08/2024$2.45$2.42
-1.22%		$2.47$2.3949,946 shs$211.41 million
05/07/2024$2.44$2.45
+0.41%		$2.47$2.4051,180 shs$214.03 million
05/06/2024$2.53$2.44
-3.56%		$2.53$2.4056,414 shs$213.15 million
05/03/2024$2.44$2.53
+3.69%		$2.53$2.3668,401 shs$221.02 million
05/02/2024$2.52$2.44
-3.17%		$2.52$2.4256,289 shs$213.16 million
05/01/2024$2.54$2.52
-0.79%		$2.61$2.3595,961 shs$220.14 million
04/30/2024$2.64$2.54
-3.79%		$2.66$2.4783,686 shs$221.89 million
04/29/2024$2.61$2.64
+1.15%		$2.65$2.5465,351 shs$230.63 million
04/26/2024$2.69$2.61
-2.97%		$2.70$2.5887,467 shs$228.01 million
04/25/2024$2.61$2.69
+3.07%		$2.72$2.56141,473 shs$235.00 million
04/24/2024$2.46$2.61
+6.10%		$2.67$2.46173,730 shs$228.01 million
04/23/2024$2.50$2.46
-1.60%		$2.63$2.44106,896 shs$214.91 million
04/22/2024$2.55$2.50
-1.96%		$2.64$2.32170,481 shs$218.40 million
04/19/2024$2.63$2.55
-3.04%		$2.78$2.28262,697 shs$222.77 million
04/18/2024$2.40$2.63
+9.58%		$2.67$2.47334,043 shs$229.76 million
04/17/2024$2.22$2.40
+8.11%		$2.98$2.26362,776 shs$209.66 million
04/16/2024$2.16$2.22
+2.78%		$2.26$2.16210,462 shs$193.94 million
04/15/2024$2.09$2.16
+3.35%		$2.17$2.09145,067 shs$188.70 million
04/12/2024$2.07$2.09
+0.97%		$2.13$2.07104,618 shs$182.58 million
04/11/2024$2.08$2.07
-0.48%		$2.10$2.0668,716 shs$180.84 million
04/10/2024$2.10$2.08
-0.95%		$2.14$2.06102,528 shs$181.71 million
04/09/2024$2.05$2.10
+2.44%		$2.12$2.0278,654 shs$183.46 million
04/08/2024$2.05$2.05$2.09$2.0397,778 shs$179.09 million
04/05/2024$2.09$2.05
-1.68%		$2.09$2.00130,977 shs$179.09 million
04/04/2024$2.12$2.09
-1.65%		$2.15$2.0872,912 shs$182.15 million
04/03/2024$2.13$2.12
-0.47%		$2.15$2.1186,561 shs$185.20 million
04/02/2024$2.18$2.13
-2.29%		$2.21$2.1283,158 shs$186.08 million
04/01/2024$2.12$2.18
+2.83%		$2.23$2.1393,839 shs$190.45 million
03/29/2024$2.12$2.12$2.13$2.0580,484 shs$185.20 million
03/28/2024$2.07$2.12
+2.42%		$2.13$2.0580,475 shs$185.20 million
03/27/2024$2.08$2.07
-0.48%		$2.09$2.05107,349 shs$180.84 million
03/26/2024$2.12$2.08
-1.89%		$2.15$2.08108,193 shs$181.71 million
03/25/2024$2.14$2.12
-0.93%		$2.18$2.04168,181 shs$185.20 million
03/22/2024$2.13$2.14
+0.47%		$2.17$2.10157,346 shs$186.95 million
03/21/2024$2.23$2.13
-4.48%		$2.26$2.12166,405 shs$186.08 million
03/20/2024$2.24$2.23
-0.45%		$2.28$2.22112,176 shs$194.81 million
03/19/2024$2.29$2.24
-2.18%		$2.27$2.2357,129 shs$195.69 million
03/18/2024$2.30$2.29
-0.43%		$2.33$2.23122,751 shs$200.42 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$2.40$2.30
-4.17%		$2.39$2.22217,453 shs$201.30 million
03/14/2024$2.46$2.40
-2.44%		$2.46$2.4083,095 shs$210.06 million
03/13/2024$2.42$2.46
+1.65%		$2.52$2.3977,085 shs$215.31 million
03/12/2024$2.42$2.42$2.46$2.2791,385 shs$211.80 million
03/11/2024$2.35$2.42
+2.98%		$2.47$2.37103,500 shs$211.80 million
03/08/2024$2.37$2.35
-0.84%		$2.39$2.3358,359 shs$205.67 million
03/07/2024$2.42$2.37
-1.86%		$2.41$2.3643,436 shs$207.42 million
03/06/2024$2.36$2.42
+2.33%		$2.45$2.35112,896 shs$211.36 million
03/05/2024$2.40$2.36
-1.67%		$2.44$2.3287,716 shs$206.55 million
03/04/2024$2.46$2.40
-2.44%		$2.47$2.40112,061 shs$210.06 million
03/01/2024$2.52$2.46
-2.38%		$2.52$2.41130,265 shs$215.30 million
02/29/2024$2.54$2.52
-0.79%		$2.55$2.5160,254 shs$220.55 million
02/28/2024$2.51$2.54
+1.20%		$2.56$2.5068,211 shs$222.30 million
02/27/2024$2.52$2.51
-0.40%		$2.56$2.5051,825 shs$219.68 million
02/26/2024$2.60$2.52
-3.08%		$2.65$2.50193,201 shs$220.55 million
02/23/2024$2.64$2.60
-1.52%		$2.70$2.5868,824 shs$227.55 million
02/22/2024$2.67$2.64
-1.12%		$2.72$2.6457,867 shs$231.05 million
02/21/2024$2.67$2.67$2.74$2.6641,552 shs$233.68 million
02/20/2024$2.68$2.67
-0.37%		$2.79$2.6652,717 shs$233.68 million
02/19/2024$2.68$2.68$2.71$2.5548,900 shs$234.55 million
02/16/2024$2.64$2.68
+1.52%		$2.71$2.5548,991 shs$234.55 million
02/15/2024$2.61$2.64
+1.15%		$2.68$2.6169,830 shs$231.06 million
02/14/2024$2.61$2.61$2.63$2.5666,260 shs$228.44 million
02/13/2024$2.67$2.61
-2.25%		$2.65$2.6035,598 shs$228.43 million
02/12/2024$2.67$2.67$2.68$2.5180,640 shs$233.68 million
02/09/2024$2.71$2.67
-1.48%		$2.72$2.6340,036 shs$233.68 million

Related Companies:
This page (NASDAQ:KNDI) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company