Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kandi Technolog (KNDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.06 1.07 1.06 1.07 2,955
5th Feb 2026 (Thu) 1.08 1.10 1.05 1.06 5,530
4th Feb 2026 (Wed) 1.10 1.12 1.07 1.09 19,433
3rd Feb 2026 (Tue) 1.05 1.19 1.05 1.13 36,235
2nd Feb 2026 (Mon) 1.06 1.07 1.055 1.05 1,693
30th Jan 2026 (Fri) 1.02 1.09 1.02 1.08 17,979
29th Jan 2026 (Thu) 1.02 1.035 1.01 1.03 7,931
28th Jan 2026 (Wed) 1.03 1.03 1.015 1.05 1,740
27th Jan 2026 (Tue) 1.05 1.06 1.04 1.05 4,434
26th Jan 2026 (Mon) 1.035 1.13 1.035 1.12 37,640
23rd Jan 2026 (Fri) 1.06 1.06 1.00 1.01 14,143
22nd Jan 2026 (Thu) 1.01 1.09 1.01 1.06 26,383
21st Jan 2026 (Wed) 0.925 0.9899 0.92 0.9846 4,323
20th Jan 2026 (Tue) 0.9609 0.9609 0.9226 0.9301 8,074
19th Jan 2026 (Mon) 1.02 1.02 0.9704 0.98 15,470
16th Jan 2026 (Fri) 1.02 1.02 0.9704 0.98 15,470
15th Jan 2026 (Thu) 1.00 1.03 0.9966 1.02 10,612
14th Jan 2026 (Wed) 0.98 1.04 0.98 1.02 9,337
13th Jan 2026 (Tue) 0.8752 0.98 0.8654 0.877 35,459
12th Jan 2026 (Mon) 0.8237 0.889 0.8017 0.877 28,654
9th Jan 2026 (Fri) 0.88 0.8835 0.86 0.8674 650
8th Jan 2026 (Thu) 0.8935 0.90 0.874 0.8867 8,969
7th Jan 2026 (Wed) 0.90 0.90 0.8703 0.8817 3,848
6th Jan 2026 (Tue) 0.9224 0.9298 0.9083 0.9042 19,267
5th Jan 2026 (Mon) 0.8649 0.9426 0.862 0.9101 12,455
2nd Jan 2026 (Fri) 0.80 0.8522 0.80 0.8498 7,690
1st Jan 2026 (Thu) 0.79 0.7978 0.7801 0.7875 11,635
31st Dec 2025 (Wed) 0.79 0.7978 0.7801 0.7875 11,635
30th Dec 2025 (Tue) 0.81 0.8748 0.801 0.8012 61,120
29th Dec 2025 (Mon) 0.8212 0.8289 0.80 0.8011 14,989
26th Dec 2025 (Fri) 0.8799 0.8879 0.8334 0.8461 21,660
25th Dec 2025 (Thu) 0.805 0.8723 0.805 0.855 32,731
24th Dec 2025 (Wed) 0.805 0.8723 0.805 0.855 32,731
23rd Dec 2025 (Tue) 0.8183 0.849 0.8101 0.8266 83,209
22nd Dec 2025 (Mon) 0.85 0.89 0.8401 0.8473 55,439
19th Dec 2025 (Fri) 0.8596 0.8947 0.855 0.8782 25,155
18th Dec 2025 (Thu) 0.88 0.9173 0.88 0.8803 25,902
17th Dec 2025 (Wed) 0.9504 0.9504 0.91 0.9023 7,947
16th Dec 2025 (Tue) 0.88 1.11 0.88 0.9329 32,277
15th Dec 2025 (Mon) 1.03 1.03 0.945 0.98 22,154
12th Dec 2025 (Fri) 1.11 1.11 1.03 1.035 16,973
11th Dec 2025 (Thu) 1.01 1.17 1.01 1.10 48,275
10th Dec 2025 (Wed) 0.9499 0.9642 0.9499 0.97 17,662
9th Dec 2025 (Tue) 0.94 0.9499 0.921 0.9443 5,964
8th Dec 2025 (Mon) 0.95 0.97 0.9401 0.9401 12,707
FTSE 100 Latest
Value10,369.75
Change60.53