MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNDI — Kandi Technologies Group, Inc. Ordinary Shares
NasdaqKandi Technologies Group, Inc. Ordinary Shares
$0.71
-0.11(-14.00%)
- O
- 0.80
- H
- 0.80
- L
- 0.69
- V
- 733.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.71
Period Return-40.22%
Period High$1.77
Period Low$0.48
Avg Daily Volume585.8K
Total Trading Days365
KNDI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.80 | $0.80 | $0.69 | $0.71 | $-0.11 | -14.00% | 733,993 | $0.74 | $0.69 $0.80 |
| Oct 2, 2026 | $0.87 | $0.87 | $0.81 | $0.82 | $-0.03 | -3.51% | 389,676 | $0.83 | $0.81 $0.87 |
| Oct 1, 2026 | $0.79 | $0.86 | $0.77 | $0.85 | +$0.06 | +7.62% | 532,520 | $0.82 | $0.77 $0.86 |
| Sep 30, 2026 | $0.79 | $0.81 | $0.75 | $0.79 | $-0.02 | -2.49% | 1,114,553 | $0.78 | $0.75 $0.81 |
| Sep 29, 2026 | $0.82 | $0.89 | $0.73 | $0.81 | $-0.01 | -1.22% | 10,012,016 | $0.87 | $0.73 $0.89 |
| Sep 28, 2026 | $0.62 | $1.03 | $0.58 | $0.82 | +$0.23 | +39.46% | 88,485,770 | $0.84 | $0.58 $1.03 |
| Sep 25, 2026 | $0.59 | $0.62 | $0.56 | $0.59 | +$0.01 | +1.24% | 188,482 | $0.60 | $0.56 $0.62 |
| Sep 24, 2026 | $0.57 | $0.59 | $0.56 | $0.58 | +$0.03 | +5.03% | 132,282 | $0.58 | $0.56 $0.59 |
| Sep 23, 2026 | $0.54 | $0.58 | $0.54 | $0.55 | $-0.01 | -1.43% | 67,499 | $0.56 | $0.54 $0.58 |
| Sep 22, 2026 | $0.52 | $0.57 | $0.52 | $0.56 | +$0.03 | +6.11% | 105,067 | $0.55 | $0.52 $0.57 |
| Sep 21, 2026 | $0.54 | $0.54 | $0.48 | $0.53 | +$0.01 | +1.56% | 198,354 | $0.51 | $0.48 $0.54 |
| Sep 18, 2026 | $0.55 | $0.56 | $0.52 | $0.52 | $-0.03 | -5.04% | 93,315 | $0.53 | $0.52 $0.56 |
| Sep 17, 2026 | $0.59 | $0.60 | $0.55 | $0.55 | $-0.04 | -6.10% | 83,897 | $0.56 | $0.55 $0.60 |
| Sep 16, 2026 | $0.59 | $0.59 | $0.56 | $0.58 | $-0.00 | -0.05% | 30,811 | $0.58 | $0.56 $0.59 |
| Sep 15, 2026 | $0.60 | $0.61 | $0.58 | $0.58 | $-0.00 | -0.29% | 13,680 | $0.60 | $0.58 $0.61 |
| Sep 14, 2026 | $0.61 | $0.61 | $0.59 | $0.59 | $-0.02 | -3.41% | 58,032 | $0.60 | $0.59 $0.61 |
| Sep 11, 2026 | $0.59 | $0.62 | $0.59 | $0.61 | +$0.01 | +1.02% | 56,763 | $0.60 | $0.59 $0.62 |
| Sep 10, 2026 | $0.59 | $0.62 | $0.59 | $0.60 | $-0.00 | -0.76% | 33,952 | $0.60 | $0.59 $0.62 |
| Sep 9, 2026 | $0.62 | $0.62 | $0.60 | $0.61 | $-0.01 | -1.96% | 49,484 | $0.61 | $0.60 $0.62 |
| Sep 8, 2026 | $0.62 | $0.63 | $0.61 | $0.62 | $-0.00 | -0.56% | 107,560 | $0.62 | $0.61 $0.63 |
| Sep 4, 2026 | $0.61 | $0.63 | $0.61 | $0.62 | $-0.01 | -1.02% | 33,291 | $0.62 | $0.61 $0.63 |
| Sep 3, 2026 | $0.62 | $0.63 | $0.59 | $0.63 | +$0.02 | +2.65% | 111,288 | $0.61 | $0.59 $0.63 |
| Sep 2, 2026 | $0.61 | $0.63 | $0.59 | $0.61 | +$0.01 | +0.94% | 81,468 | $0.61 | $0.59 $0.63 |
| Sep 1, 2026 | $0.58 | $0.62 | $0.58 | $0.61 | $-0.01 | -1.01% | 25,084 | $0.60 | $0.58 $0.62 |
| Aug 31, 2026 | $0.63 | $0.63 | $0.60 | $0.61 | $-0.01 | -0.86% | 22,419 | $0.61 | $0.60 $0.63 |
| Aug 28, 2026 | $0.63 | $0.64 | $0.56 | $0.62 | $-0.02 | -3.43% | 254,543 | $0.60 | $0.56 $0.64 |
| Aug 27, 2026 | $0.63 | $0.65 | $0.63 | $0.64 | $-0.02 | -2.96% | 44,078 | $0.63 | $0.63 $0.65 |
| Aug 26, 2026 | $0.65 | $0.69 | $0.63 | $0.66 | $-0.00 | -0.32% | 59,009 | $0.66 | $0.63 $0.69 |
| Aug 25, 2026 | $0.64 | $0.67 | $0.63 | $0.66 | +$0.01 | +1.87% | 78,425 | $0.65 | $0.63 $0.67 |
| Aug 24, 2026 | $0.61 | $0.67 | $0.61 | $0.65 | +$0.01 | +1.65% | 107,199 | $0.64 | $0.61 $0.67 |