Kandi Technologies Group, Inc. (KNDI) NASDAQ

0.83

-0.0148(-1.75%)

Updated at June 02 04:00PM

Currency In USD

KNDI Historical Return

If you invested $1000 in Kandi Technologies Group, Inc. (KNDI) 10 years ago, it would be worth $121.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $147.72, while $1000 invested 1 year ago would be worth $775.89. This corresponds to total returns of -87.9%, -85.23%, -22.41%, respectively, with annualized returns of -19.03%, -31.77%, -22.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KNDI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.81	0.83	0.83	0.85	0.81	55,998
June 01, 2026	0.81	0.85	0.85	0.86	0.8	56,494
May 29, 2026	0.81	0.83	0.83	0.87	0.81	121,525
May 28, 2026	0.81	0.83	0.83	0.87	0.81	212,449
May 27, 2026	0.75	0.83	0.83	0.85	0.75	126,625
May 26, 2026	0.74	0.76	0.76	0.78	0.73	122,665
May 22, 2026	0.7	0.73	0.73	0.75	0.7	63,707
May 21, 2026	0.71	0.72	0.72	0.74	0.71	55,736
May 20, 2026	0.67	0.71	0.71	0.72	0.66	112,751
May 19, 2026	0.66	0.67	0.67	0.69	0.65	61,680
May 18, 2026	0.65	0.66	0.66	0.66	0.62	65,337
May 15, 2026	0.69	0.65	0.65	0.69	0.65	37,722
May 14, 2026	0.67	0.68	0.68	0.7	0.65	147,460
May 13, 2026	0.66	0.64	0.64	0.66	0.61	171,181
May 12, 2026	0.68	0.64	0.64	0.68	0.64	128,868
May 11, 2026	0.69	0.66	0.66	0.69	0.64	306,153
May 08, 2026	0.68	0.7	0.7	0.71	0.68	73,955
May 07, 2026	0.71	0.68	0.68	0.73	0.68	130,158
May 06, 2026	0.73	0.71	0.71	0.76	0.7	123,596
May 05, 2026	0.76	0.75	0.75	0.78	0.73	62,684
May 04, 2026	0.75	0.76	0.76	0.79	0.74	144,285
May 01, 2026	0.72	0.74	0.74	0.75	0.71	84,653
April 30, 2026	0.71	0.73	0.73	0.75	0.69	146,203
April 29, 2026	0.71	0.7	0.7	0.71	0.68	127,099
April 28, 2026	0.7	0.69	0.69	0.73	0.68	278,959
April 27, 2026	0.75	0.73	0.73	0.79	0.7	451,103
April 24, 2026	0.73	0.73	0.73	0.74	0.71	205,266
April 23, 2026	0.75	0.73	0.73	0.77	0.73	98,056
April 22, 2026	0.75	0.75	0.75	0.79	0.75	114,829
April 21, 2026	0.8	0.75	0.75	0.8	0.71	310,837
April 20, 2026	0.82	0.81	0.81	0.85	0.8	111,710
April 17, 2026	0.81	0.83	0.83	0.85	0.81	70,638
April 16, 2026	0.82	0.82	0.82	0.85	0.82	73,212
April 15, 2026	0.82	0.83	0.83	0.84	0.82	36,542
April 14, 2026	0.81	0.85	0.85	0.85	0.81	102,484
April 13, 2026	0.83	0.84	0.84	0.85	0.82	115,453
April 10, 2026	0.84	0.81	0.81	0.86	0.81	123,253
April 09, 2026	0.82	0.84	0.84	0.87	0.82	63,263
April 08, 2026	0.83	0.85	0.85	0.85	0.82	36,489
April 07, 2026	0.81	0.82	0.82	0.85	0.81	18,164
April 06, 2026	0.82	0.82	0.82	0.86	0.82	115,740
April 02, 2026	0.83	0.83	0.83	0.84	0.81	39,073
April 01, 2026	0.84	0.84	0.84	0.85	0.81	37,576
March 31, 2026	0.8	0.84	0.84	0.85	0.8	17,701
March 30, 2026	0.82	0.81	0.81	0.82	0.78	123,429
March 27, 2026	0.85	0.82	0.82	0.88	0.81	163,015
March 26, 2026	0.86	0.86	0.86	0.88	0.85	106,567
March 25, 2026	0.89	0.86	0.86	0.9	0.85	106,831
March 24, 2026	0.9	0.87	0.87	0.92	0.86	158,302
March 23, 2026	0.94	0.92	0.92	0.94	0.89	182,278
March 20, 2026	0.97	0.96	0.96	0.99	0.92	119,482
March 19, 2026	0.94	0.99	0.99	1.01	0.92	109,004
March 18, 2026	0.93	0.97	0.97	1.02	0.92	241,442
March 17, 2026	0.88	1.05	1.05	1.07	0.84	10.38M
March 16, 2026	0.92	0.94	0.94	0.97	0.92	70,144
March 13, 2026	0.93	0.94	0.94	0.96	0.93	25,473
March 12, 2026	0.93	0.95	0.95	0.95	0.93	17,240
March 11, 2026	0.92	0.93	0.93	0.96	0.92	22,751
March 10, 2026	0.9	0.94	0.94	0.97	0.9	88,011
March 09, 2026	0.93	0.92	0.92	0.97	0.88	93,499