Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.7100	0.7100	0.6801	0.7000	127,292	+0.01(+0.86%)
Apr 28, 2026	0.7000	0.7271	0.6800	0.6940	279,049	-0.04(-4.80%)
Apr 27, 2026	0.7500	0.7850	0.7000	0.7290	451,103	+0.00(+0.33%)
Apr 24, 2026	0.7282	0.7440	0.7110	0.7266	207,767	-0.00(-0.47%)
Apr 23, 2026	0.7500	0.7700	0.7275	0.7300	98,099	-0.02(-2.20%)
Apr 22, 2026	0.7503	0.7900	0.7458	0.7464	114,853	+0.00(+0.08%)
Apr 21, 2026	0.8000	0.8010	0.7100	0.7458	311,614	-0.07(-8.28%)
Apr 20, 2026	0.8200	0.8479	0.8000	0.8131	111,795	-0.01(-1.68%)
Apr 17, 2026	0.8100	0.8482	0.8100	0.8270	70,705	+0.01(+1.41%)
Apr 16, 2026	0.8200	0.8500	0.8150	0.8155	74,302	-0.01(-1.72%)
Apr 15, 2026	0.8200	0.8400	0.8200	0.8298	36,603	-0.02(-2.25%)
Apr 14, 2026	0.8100	0.8500	0.8100	0.8489	102,555	+0.01(+1.11%)
Apr 13, 2026	0.8300	0.8500	0.8230	0.8396	115,542	+0.03(+3.27%)
Apr 10, 2026	0.8400	0.8580	0.8100	0.8130	123,445	-0.03(-3.21%)
Apr 09, 2026	0.8212	0.8650	0.8212	0.8400	63,547	-0.01(-0.83%)
Apr 08, 2026	0.8300	0.8525	0.8200	0.8470	37,010	+0.02(+2.99%)
Apr 07, 2026	0.8100	0.8534	0.8052	0.8224	18,164	+0.00(+0.10%)
Apr 06, 2026	0.8159	0.8585	0.8159	0.8216	115,779	-0.01(-0.90%)
Apr 02, 2026	0.8291	0.8383	0.8072	0.8291	44,626	-0.01(-0.97%)
Apr 01, 2026	0.8400	0.8500	0.8101	0.8372	37,622	+0.00(+0.19%)
Mar 31, 2026	0.8000	0.8500	0.8012	0.8356	17,911	+0.03(+3.40%)
Mar 30, 2026	0.8201	0.8202	0.7850	0.8081	123,431	-0.01(-1.48%)
Mar 27, 2026	0.8500	0.8768	0.8100	0.8202	163,073	-0.04(-4.27%)
Mar 26, 2026	0.8630	0.8800	0.8527	0.8568	112,127	-0.01(-0.76%)
Mar 25, 2026	0.8900	0.8950	0.8527	0.8634	108,793	-0.01(-0.76%)
Mar 24, 2026	0.9000	0.9162	0.8600	0.8700	159,707	-0.05(-5.43%)
Mar 23, 2026	0.9400	0.9373	0.8942	0.9200	181,724	-0.04(-3.81%)
Mar 20, 2026	0.9665	0.9900	0.9200	0.9564	120,683	-0.04(-3.62%)
Mar 19, 2026	0.9370	1.010	0.9210	0.9923	112,947	+0.03(+2.72%)
Mar 18, 2026	0.9300	1.024	0.9200	0.9660	244,855	-0.08(-8.00%)
Mar 17, 2026	0.8800	1.070	0.8376	1.050	10,402,286	+0.11(+11.70%)
Mar 16, 2026	0.9200	0.9700	0.9200	0.9400	70,154	+0.00(+0.28%)
Mar 13, 2026	0.9300	0.9600	0.9300	0.9374	25,475	-0.01(-1.28%)
Mar 12, 2026	0.9300	0.9500	0.9300	0.9496	17,403	+0.02(+2.02%)
Mar 11, 2026	0.9200	0.9600	0.9200	0.9308	22,752	-0.01(-0.98%)
Mar 10, 2026	0.9017	0.9730	0.9017	0.9400	88,011	+0.02(+2.16%)
Mar 09, 2026	0.9306	0.9650	0.8820	0.9201	93,499	-0.01(-1.20%)
Mar 06, 2026	0.9300	0.9426	0.9100	0.9313	58,891	-0.01(-0.86%)
Mar 05, 2026	0.9820	0.9820	0.9300	0.9394	74,232	-0.05(-4.80%)
Mar 04, 2026	0.9860	1.020	0.9800	0.9868	50,576	+0.01(+1.16%)
Mar 03, 2026	1.000	1.020	0.9503	0.9755	107,169	-0.04(-3.89%)
Mar 02, 2026	0.9900	1.030	0.9900	1.015	52,443	+0.00(+0.50%)
Feb 27, 2026	1.010	1.030	1.010	1.010	48,770	+0.00(+0.00%)
Feb 26, 2026	1.010	1.025	1.010	1.010	58,862	+0.00(+0.00%)
Feb 25, 2026	1.010	1.020	1.000	1.010	21,530	+0.01(+1.00%)
Feb 24, 2026	0.9950	1.027	0.9754	1.000	114,483	-0.01(-0.99%)
Feb 23, 2026	1.040	1.040	1.000	1.010	108,159	-0.04(-3.81%)
Feb 20, 2026	1.040	1.060	0.9943	1.050	72,338	-0.02(-1.87%)
Feb 19, 2026	1.040	1.090	1.030	1.070	68,461	+0.02(+1.90%)
Feb 18, 2026	1.020	1.070	1.020	1.050	51,836	+0.03(+2.94%)
Feb 17, 2026	0.9500	1.040	0.9300	1.020	204,113	+0.07(+7.50%)
Feb 13, 2026	0.9400	0.9560	0.9299	0.9488	30,460	+0.01(+0.94%)
Feb 12, 2026	0.9743	0.9936	0.9301	0.9400	71,329	-0.03(-3.29%)
Feb 11, 2026	1.000	1.008	0.9570	0.9720	191,381	-0.07(-6.54%)
Feb 10, 2026	1.030	1.060	1.030	1.040	54,173	+0.00(+0.00%)
Feb 09, 2026	1.040	1.067	1.030	1.040	102,694	-0.03(-2.80%)
Feb 06, 2026	1.060	1.080	1.059	1.070	56,746	+0.01(+0.94%)
Feb 05, 2026	1.080	1.100	1.050	1.060	127,172	-0.03(-2.75%)
Feb 04, 2026	1.100	1.120	1.070	1.090	144,736	-0.04(-3.54%)
Feb 03, 2026	1.060	1.200	1.030	1.130	506,217	+0.08(+7.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Kandi Technologies Group, Inc. - Ordinary Shares (NQ:KNDI)

Historical Prices