Kandi Technologies Group, Inc. - KNDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.04	1.05	1.05	1.06	0.99	72,338
February 19, 2026	1.04	1.07	1.07	1.09	1.03	68,500
February 18, 2026	1.02	1.05	1.05	1.07	1.02	51,836
February 17, 2026	0.95	1.02	1.02	1.04	0.93	204,113
February 13, 2026	0.94	0.95	0.95	0.96	0.93	30,500
February 12, 2026	0.97	0.94	0.94	0.99	0.93	71,557
February 11, 2026	1	0.97	0.97	1.01	0.96	191,553
February 10, 2026	1.03	1.04	1.04	1.06	1.03	53,171
February 09, 2026	1.04	1.04	1.04	1.07	1.03	102,726
February 06, 2026	1.06	1.07	1.07	1.08	1.06	56,746
February 05, 2026	1.08	1.06	1.06	1.1	1.05	127,200
February 04, 2026	1.1	1.09	1.09	1.12	1.07	144,736
February 03, 2026	1.06	1.13	1.13	1.2	1.03	508,347
February 02, 2026	1.06	1.05	1.05	1.08	1.05	48,700
January 30, 2026	1.03	1.08	1.08	1.09	1.01	211,639
January 29, 2026	1.06	1.03	1.03	1.06	1.01	193,647
January 28, 2026	1.05	1.02	1.02	1.05	1.01	69,100
January 27, 2026	1.13	1.05	1.05	1.13	1.03	142,482
January 26, 2026	1.05	1.12	1.12	1.14	1.03	482,400
January 23, 2026	1.07	1.01	1.01	1.1	1	132,132
January 22, 2026	1	1.06	1.06	1.1	1	270,300
January 21, 2026	0.93	0.98	0.98	1	0.92	63,114
January 20, 2026	0.96	0.93	0.93	0.98	0.92	70,266
January 16, 2026	1.02	0.98	0.98	1.03	0.97	131,844
January 15, 2026	1.02	1.02	1.02	1.04	0.98	144,200
January 14, 2026	0.98	1.02	1.02	1.05	0.98	183,837
January 13, 2026	0.85	0.98	0.98	1	0.85	531,717
January 12, 2026	0.85	0.88	0.88	0.89	0.8	240,605
January 09, 2026	0.87	0.87	0.87	0.89	0.86	67,639
January 08, 2026	0.87	0.89	0.89	0.9	0.86	94,903
January 07, 2026	0.89	0.88	0.88	0.93	0.87	68,005
January 06, 2026	0.91	0.9	0.9	0.93	0.9	79,135
January 05, 2026	0.87	0.91	0.91	0.95	0.86	220,200
January 02, 2026	0.79	0.85	0.85	0.85	0.79	125,018
December 31, 2025	0.79	0.79	0.79	0.83	0.78	161,100
December 30, 2025	0.8	0.8	0.8	0.88	0.8	242,509
December 29, 2025	0.81	0.8	0.8	0.83	0.79	372,211
December 26, 2025	0.87	0.85	0.85	0.89	0.83	100,239
December 24, 2025	0.83	0.86	0.86	0.88	0.8	181,300
December 23, 2025	0.82	0.83	0.83	0.85	0.81	282,381
December 22, 2025	0.85	0.85	0.85	0.89	0.84	332,021
December 19, 2025	0.86	0.88	0.88	0.91	0.85	221,800
December 18, 2025	0.87	0.88	0.88	0.93	0.87	244,864
December 17, 2025	0.9	0.9	0.9	0.96	0.9	180,000
December 16, 2025	0.87	0.93	0.93	1.11	0.86	282,300
December 15, 2025	1.01	0.98	0.98	1.04	0.92	193,057
December 12, 2025	1.09	1.03	1.03	1.11	1.02	325,600
December 11, 2025	1	1.1	1.1	1.19	1	1.08M
December 10, 2025	0.94	0.97	0.97	0.98	0.93	94,300
December 09, 2025	0.93	0.94	0.94	0.95	0.92	130,944
December 08, 2025	0.94	0.94	0.94	0.98	0.94	188,603
December 05, 2025	0.91	0.96	0.96	1	0.91	198,131
December 04, 2025	0.93	0.92	0.92	0.93	0.9	140,063
December 03, 2025	0.9	0.94	0.94	0.95	0.89	201,905
December 02, 2025	0.91	0.9	0.9	0.93	0.9	94,500
December 01, 2025	0.94	0.92	0.92	0.95	0.92	207,785
November 28, 2025	0.94	0.95	0.95	0.95	0.94	76,300
November 26, 2025	0.96	0.94	0.94	0.99	0.93	157,748
November 25, 2025	0.96	0.98	0.98	0.99	0.96	45,016
November 24, 2025	0.96	0.98	0.98	0.98	0.95	90,100

Kandi Technologies Group, Inc. (KNDI) NASDAQ