Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free KNDI Stock Alerts
$2.07
+0.01 (+0.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Kandi Technologies Group Stock Price Performance

5 Day
Performance
-2.36%
1 Month
Performance
-17.86%
3 Month
Performance
-15.85%
6 Month
Performance
-25.54%
Year-To-Date
Performance
-26.07%
1 Year
Performance
-42.98%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

KNDI Stock Chart for Saturday, June, 1, 2024

KNDI Chart by TradingView

Kandi Technologies Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.06$2.07
+0.73%		$2.10$2.0433,423 shs$180.84 million
05/30/2024$2.07$2.06
-0.72%		$2.12$2.0554,484 shs$179.52 million
05/29/2024$2.11$2.07
-1.90%		$2.12$2.0665,889 shs$180.84 million
05/28/2024$2.12$2.11
-0.47%		$2.25$2.09135,689 shs$184.33 million
05/27/2024$2.12$2.12
+0.24%		$2.16$2.0874,500 shs$185.20 million
05/24/2024$2.16$2.12
-2.08%		$2.16$2.0869,869 shs$184.77 million
05/23/2024$2.19$2.16
-1.37%		$2.20$2.1653,154 shs$188.70 million
05/22/2024$2.18$2.19
+0.46%		$2.21$2.1740,117 shs$191.32 million
05/21/2024$2.20$2.18
-0.91%		$2.23$2.1461,658 shs$190.45 million
05/20/2024$2.23$2.20
-1.35%		$2.26$2.2068,299 shs$192.19 million
05/17/2024$2.24$2.23
-0.45%		$2.33$2.18130,494 shs$194.81 million
05/16/2024$2.34$2.24
-4.27%		$2.35$2.20118,898 shs$195.68 million
05/15/2024$2.34$2.34$2.34$2.2571,281 shs$204.42 million
05/14/2024$2.27$2.34
+3.08%		$2.43$2.17109,226 shs$204.42 million
05/13/2024$2.24$2.27
+1.34%		$2.30$2.2363,651 shs$198.31 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:KNDI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits