Canada markets closed

Kandi Technologies Group, Inc. (KNDI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5200-0.0200 (-0.79%)
At close: 04:00PM EDT
2.4900 -0.03 (-1.19%)
After hours: 04:18PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.51002.61482.35002.52002.520095,871
Apr 30, 20242.64002.66002.47002.54002.540083,800
Apr 29, 20242.60002.65002.54002.64002.640065,700
Apr 26, 20242.69002.70002.58002.61002.610087,500
Apr 25, 20242.56002.72002.56002.69002.6900141,500
Apr 24, 20242.50002.67002.46002.61002.6100173,900
Apr 23, 20242.50002.63002.44002.46002.4600107,700
Apr 22, 20242.47002.64002.32002.50002.5000170,500
Apr 19, 20242.60002.78002.28002.55002.5500262,700
Apr 18, 20242.47002.67002.46002.63002.6300334,500
Apr 17, 20242.26002.98002.26002.40002.4000363,100
Apr 16, 20242.20002.26002.16002.22002.2200210,500
Apr 15, 20242.09002.17002.09002.16002.1600145,100
Apr 12, 20242.07002.13002.07002.09002.0900104,600
Apr 11, 20242.06002.10002.06002.07002.070068,800
Apr 10, 20242.06002.14002.06002.08002.0800102,500
Apr 09, 20242.02002.12002.02002.10002.100086,100
Apr 08, 20242.03002.09002.03002.05002.050097,800
Apr 05, 20242.06002.09002.00002.05002.0500131,000
Apr 04, 20242.13002.15002.08002.09002.090072,900
Apr 03, 20242.12002.15002.11002.12002.120086,600
Apr 02, 20242.15002.21002.12002.13002.130083,200
Apr 01, 20242.13002.23002.13002.18002.180094,800
Mar 28, 20242.05002.13002.05002.12002.120080,500
Mar 27, 20242.05002.09002.05002.07002.0700108,000
Mar 26, 20242.12002.16002.08002.08002.0800109,200
Mar 25, 20242.17002.18002.04002.12002.1200168,200
Mar 22, 20242.14002.17002.10002.14002.1400157,700
Mar 21, 20242.23002.26002.12002.13002.1300166,500
Mar 20, 20242.25002.28002.22002.23002.2300112,200
Mar 19, 20242.25002.27002.23002.24002.240057,200
Mar 18, 20242.30002.33002.23002.29002.2900122,900
Mar 15, 20242.35002.39002.22002.30002.3000217,500
Mar 14, 20242.44002.46002.40002.40002.4000104,900
Mar 13, 20242.40002.52002.39002.46002.460078,000
Mar 12, 20242.40002.46002.27002.42002.420091,400
Mar 11, 20242.37002.47002.37002.42002.4200103,500
Mar 08, 20242.34002.39002.33002.35002.350058,400
Mar 07, 20242.39002.41002.36002.37002.370043,400
Mar 06, 20242.35002.46002.35002.42002.4200112,900
Mar 05, 20242.38002.44002.32002.36002.360087,800
Mar 04, 20242.44002.47002.40002.40002.4000112,000
Mar 01, 20242.52002.52002.41002.46002.4600130,300
Feb 29, 20242.54002.55002.51002.52002.520061,100
Feb 28, 20242.50002.56002.50002.54002.540068,200
Feb 27, 20242.50002.56002.50002.51002.510051,800
Feb 26, 20242.58002.65002.50002.52002.5200193,200
Feb 23, 20242.63002.70002.58002.60002.600068,800
Feb 22, 20242.66002.72002.64002.64002.640058,600
Feb 21, 20242.66002.74002.66002.67002.670041,600
Feb 20, 20242.66002.79002.66002.67002.670052,700
Feb 16, 20242.55002.71002.55002.68002.680049,000
Feb 15, 20242.61002.68002.61002.64002.640069,900
Feb 14, 20242.60002.64002.56002.61002.610066,300
Feb 13, 20242.60002.65002.60002.61002.610035,600
Feb 12, 20242.61002.68002.51002.67002.670080,700
Feb 09, 20242.63002.72002.63002.67002.670040,000
Feb 08, 20242.54002.73002.54002.71002.710072,400
Feb 07, 20242.60002.64002.57002.57002.570072,800
Feb 06, 20242.61002.66002.61002.64002.640043,600
Feb 05, 20242.64002.65002.60002.61002.610060,400
Feb 02, 20242.68002.71002.66002.68002.680047,100
Feb 01, 20242.70002.76002.70002.71002.710026,300
Jan 31, 20242.75002.78002.70002.70002.700036,300
Jan 30, 20242.80002.87002.78002.79002.790032,100
Jan 29, 20242.71002.95002.71002.84002.8400140,300
Jan 26, 20242.62002.77002.62002.72002.7200109,400
Jan 25, 20242.74002.78002.66002.66002.660042,700
Jan 24, 20242.78002.81002.73002.73002.7300114,700
Jan 23, 20242.54002.74002.54002.73002.7300102,900
Jan 22, 20242.49002.58002.49002.56002.560075,800
Jan 19, 20242.51002.57002.46002.51002.5100171,800
Jan 18, 20242.69002.71002.56002.58002.5800132,500
Jan 17, 20242.67002.76002.65002.66002.660095,800
Jan 16, 20242.82002.82002.65002.67002.6700171,600
Jan 12, 20242.97002.97002.80002.81002.810081,800
Jan 11, 20242.98003.02002.91002.92002.9200163,500
Jan 10, 20242.99003.05002.99003.01003.010089,400
Jan 09, 20242.91003.13002.90002.98002.9800213,400
Jan 08, 20242.89002.99002.89002.91002.9100143,200
Jan 05, 20242.82002.94002.82002.89002.8900107,500
Jan 04, 20242.79002.85002.78002.84002.840070,100
Jan 03, 20242.77002.83002.77002.80002.800092,700
Jan 02, 20242.74002.89002.74002.82002.820090,000
Dec 29, 20232.80002.95002.69002.80002.8000276,400
Dec 28, 20232.60002.84002.60002.80002.8000328,700
Dec 27, 20232.68002.69002.61002.65002.6500227,800
Dec 26, 20232.72002.74002.67002.67002.6700104,400
Dec 22, 20232.73002.80002.72002.74002.740074,400
Dec 21, 20232.77002.82002.72002.79002.790084,300
Dec 20, 20232.80002.85002.75002.75002.750091,300
Dec 19, 20232.79002.87002.79002.80002.800098,800
Dec 18, 20232.73002.81002.67002.79002.7900141,000
Dec 15, 20232.64002.74002.64002.70002.7000167,900
Dec 14, 20232.60002.68002.60002.65002.6500135,400
Dec 13, 20232.62002.64002.59002.59002.5900108,000
Dec 12, 20232.61002.64002.61002.63002.630073,800
Dec 11, 20232.65002.67002.56002.60002.600066,900
Dec 08, 20232.69002.73002.63002.65002.6500170,000
Dec 07, 20232.69002.72002.65002.70002.700083,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...