Kandi Technologies Group, Inc. (KNDI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Kandi Technologies Group, Inc. (KNDI) 10 years ago, it would be worth $93.14 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $71.96, while $1000 invested 1 year ago would be worth $313.46. This corresponds to total returns of -90.69%, -92.8%, -68.65%, respectively, with annualized returns of -21.13%, -40.91%, -68.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.5 | 3.42 | 3.42 | 3.56 | 3.4 | 9,710 |
| November 10, 2026 | 3.45 | 3.46 | 3.46 | 3.6 | 3.4 | 4,276 |
| November 09, 2026 | 3.49 | 3.41 | 3.41 | 3.49 | 3.4 | 6,122 |
| November 06, 2026 | 3.46 | 3.41 | 3.41 | 3.49 | 3.4 | 3,459 |
| November 05, 2026 | 3.5 | 3.32 | 3.32 | 3.52 | 3.32 | 8,536 |
| November 04, 2026 | 3.43 | 3.48 | 3.48 | 3.48 | 3.4 | 16,198 |
| November 03, 2026 | 3.21 | 3.23 | 3.23 | 3.41 | 3.21 | 7,247 |
| November 02, 2026 | 3.46 | 3.31 | 3.31 | 3.5 | 3.31 | 9,637 |
| October 30, 2026 | 3.5 | 3.53 | 3.53 | 3.65 | 3.48 | 7,506 |
| October 29, 2026 | 3.65 | 3.61 | 3.61 | 3.68 | 3.51 | 12,723 |
| October 28, 2026 | 3.71 | 3.65 | 3.65 | 3.75 | 3.62 | 19,700 |
| October 27, 2026 | 3.48 | 3.68 | 3.68 | 3.72 | 3.48 | 15,320 |
| October 26, 2026 | 3.38 | 3.5 | 3.5 | 3.5 | 3.3 | 13,411 |
| October 23, 2026 | 3.3 | 3.41 | 3.41 | 3.46 | 3.26 | 24,962 |
| October 22, 2026 | 3.53 | 3.31 | 3.31 | 3.61 | 3.3 | 36,351 |
| October 21, 2026 | 3.61 | 3.57 | 3.57 | 3.71 | 3.56 | 19,345 |
| October 20, 2026 | 3.75 | 3.67 | 3.67 | 3.8 | 3.47 | 26,526 |
| October 19, 2026 | 3.65 | 3.54 | 3.54 | 3.78 | 3.51 | 42,538 |
| October 16, 2026 | 4.15 | 3.77 | 3.77 | 4.15 | 3.61 | 83,332 |
| October 15, 2026 | 3.8 | 4.13 | 4.13 | 4.2 | 3.8 | 33,878 |
| October 14, 2026 | 4.8 | 4.03 | 4.03 | 4.8 | 4.03 | 91,085 |
| October 13, 2026 | 5.61 | 5.43 | 5.43 | 5.74 | 5.31 | 22,881 |
| October 12, 2026 | 5.9 | 5.76 | 5.76 | 5.94 | 5.62 | 13,138 |
| October 09, 2026 | 6.3 | 6.09 | 6.09 | 6.53 | 5.95 | 55,335 |
| October 08, 2026 | 6.69 | 6.36 | 6.36 | 6.8 | 6.03 | 24,947 |
| October 07, 2026 | 7.1 | 6.72 | 6.72 | 7.32 | 6.63 | 26,078 |
| October 06, 2026 | 6.91 | 7.13 | 7.13 | 7.16 | 6.42 | 61,982 |
| October 05, 2026 | 7.99 | 7.05 | 7.05 | 8 | 6.9 | 73,814 |
| October 02, 2026 | 8.7 | 8.2 | 8.2 | 8.7 | 8.1 | 38,968 |
| October 01, 2026 | 7.9 | 8.5 | 8.5 | 8.6 | 7.65 | 53,252 |
| September 30, 2026 | 7.9 | 7.9 | 7.9 | 8.1 | 7.5 | 111,455 |
| September 29, 2026 | 8.2 | 8.1 | 8.1 | 8.9 | 7.3 | 1M |
| September 28, 2026 | 6.2 | 8.2 | 8.2 | 10.3 | 5.8 | 8.85M |
| September 25, 2026 | 5.9 | 5.88 | 5.88 | 6.18 | 5.64 | 18,848 |
| September 24, 2026 | 5.69 | 5.81 | 5.81 | 5.9 | 5.57 | 13,230 |
| September 23, 2026 | 5.44 | 5.53 | 5.53 | 5.79 | 5.4 | 6,750 |
| September 22, 2026 | 5.2 | 5.61 | 5.61 | 5.7 | 5.2 | 10,510 |
| September 21, 2026 | 5.39 | 5.29 | 5.29 | 5.4 | 4.78 | 19,835 |
| September 18, 2026 | 5.5 | 5.21 | 5.21 | 5.64 | 5.2 | 9,331 |
| September 17, 2026 | 5.85 | 5.48 | 5.48 | 5.99 | 5.47 | 8,390 |
| September 16, 2026 | 5.9 | 5.84 | 5.84 | 5.9 | 5.63 | 3,114 |
| September 15, 2026 | 5.96 | 5.84 | 5.84 | 6.1 | 5.84 | 1,372 |
| September 14, 2026 | 6.1 | 5.86 | 5.86 | 6.1 | 5.86 | 5,932 |
| September 11, 2026 | 5.91 | 6.07 | 6.07 | 6.15 | 5.9 | 5,676 |
| September 10, 2026 | 5.87 | 6 | 6 | 6.15 | 5.87 | 3,395 |
| September 09, 2026 | 6.15 | 6.05 | 6.05 | 6.17 | 6.01 | 4,950 |
| September 08, 2026 | 6.2 | 6.17 | 6.17 | 6.29 | 6.1 | 10,756 |
| September 04, 2026 | 6.08 | 6.21 | 6.21 | 6.29 | 6.05 | 3,330 |
| September 03, 2026 | 6.2 | 6.27 | 6.27 | 6.3 | 5.9 | 11,130 |
| September 02, 2026 | 6.09 | 6.11 | 6.11 | 6.25 | 5.92 | 8,150 |
| September 01, 2026 | 5.83 | 6.05 | 6.05 | 6.16 | 5.83 | 2,510 |
| August 31, 2026 | 6.27 | 6.11 | 6.11 | 6.27 | 6.01 | 2,242 |
| August 28, 2026 | 6.32 | 6.17 | 6.17 | 6.43 | 5.65 | 25,517 |
| August 27, 2026 | 6.31 | 6.39 | 6.39 | 6.48 | 6.26 | 4,410 |
| August 26, 2026 | 6.47 | 6.58 | 6.58 | 6.87 | 6.3 | 5,901 |
| August 25, 2026 | 6.37 | 6.6 | 6.6 | 6.7 | 6.3 | 7,843 |
| August 24, 2026 | 6.05 | 6.48 | 6.48 | 6.7 | 6.05 | 10,720 |
| August 21, 2026 | 6.15 | 6.38 | 6.38 | 6.5 | 6.15 | 5,593 |
| August 20, 2026 | 6 | 6.25 | 6.25 | 6.33 | 6 | 2,821 |
| August 19, 2026 | 6 | 6.2 | 6.2 | 6.54 | 6 | 3,825 |