Kandi Technologies Group, Inc. (KNDI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KNDI Historical Return
If you invested $1000 in Kandi Technologies Group, Inc. (KNDI) 10 years ago, it would be worth $66.21 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $76.12, while $1000 invested 1 year ago would be worth $272.8. This corresponds to total returns of -93.38%, -92.39%, -72.72%, respectively, with annualized returns of -23.77%, -40.27%, -72.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KNDI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 6.2 | 6.29 | 6.29 | 6.5 | 6.2 | 6,173 |
| August 17, 2026 | 6.2 | 6.3 | 6.3 | 6.5 | 6.2 | 13,380 |
| August 14, 2026 | 6.3 | 6.28 | 6.28 | 6.35 | 6.2 | 3,193 |
| August 13, 2026 | 6.1 | 6.41 | 6.41 | 6.47 | 6.1 | 6,153 |
| August 12, 2026 | 6.4 | 6.24 | 6.24 | 6.5 | 6.21 | 5,740 |
| August 11, 2026 | 6.28 | 6.3 | 6.3 | 6.49 | 6.12 | 8,682 |
| August 10, 2026 | 6.52 | 6.28 | 6.28 | 6.6 | 6.1 | 10,635 |
| August 07, 2026 | 6.75 | 6.52 | 6.52 | 6.91 | 6.52 | 10,641 |
| August 06, 2026 | 6.92 | 7 | 7 | 7 | 6.67 | 8,642 |
| August 05, 2026 | 6.79 | 6.95 | 6.95 | 7.03 | 6.79 | 4,820 |
| August 04, 2026 | 6.8 | 7 | 7 | 7.1 | 6.8 | 9,703 |
| August 03, 2026 | 6.78 | 6.96 | 6.96 | 7.1 | 6.7 | 9,202 |
| July 31, 2026 | 6.42 | 6.72 | 6.72 | 6.9 | 6.42 | 16,052 |
| July 30, 2026 | 6.31 | 6.54 | 6.54 | 6.72 | 6.31 | 11,770 |
AD
