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
3rd Apr 2026 (Fri) 0.8201 0.8298 0.8201 0.8291 3,709
2nd Apr 2026 (Thu) 0.8201 0.8298 0.8201 0.8291 3,709
1st Apr 2026 (Wed) 0.8431 0.8432 0.8316 0.8372 1,987
31st Mar 2026 (Tue) 0.8172 0.8259 0.8172 0.8356 859
30th Mar 2026 (Mon) 0.801 0.816 0.785 0.8081 7,946
27th Mar 2026 (Fri) 0.8569 0.8572 0.8101 0.8202 11,326
26th Mar 2026 (Thu) 0.8634 0.8703 0.8527 0.8568 4,218
25th Mar 2026 (Wed) 0.88 0.88 0.8539 0.8634 9,392
24th Mar 2026 (Tue) 0.9046 0.9162 0.8648 0.87 30,096
23rd Mar 2026 (Mon) 0.92 0.93 0.91 0.92 6,311
20th Mar 2026 (Fri) 0.9701 0.9749 0.92 0.9564 8,368
19th Mar 2026 (Thu) 0.9584 1.01 0.951 0.9923 10,854
18th Mar 2026 (Wed) 0.9299 1.01 0.9299 0.966 25,037
17th Mar 2026 (Tue) 0.86 1.06 0.8499 1.05 1,810,838
16th Mar 2026 (Mon) 0.95 0.9592 0.92 0.94 8,972
13th Mar 2026 (Fri) 0.935 0.96 0.9306 0.9374 872
12th Mar 2026 (Thu) 0.93 0.93 0.93 0.9496 300
11th Mar 2026 (Wed) 0.94 0.96 0.9346 0.9308 2,975
10th Mar 2026 (Tue) 0.9588 0.973 0.9588 0.94 4,332
9th Mar 2026 (Mon) 0.9059 0.92 0.89 0.9201 12,707
6th Mar 2026 (Fri) 0.94 0.9425 0.9187 0.9313 3,783
5th Mar 2026 (Thu) 0.9503 0.9503 0.9358 0.9393 2,707
4th Mar 2026 (Wed) 0.986 1.01 0.986 0.9868 1,300
3rd Mar 2026 (Tue) 0.96 0.96 0.96 0.9755 243
2nd Mar 2026 (Mon) 1.01 1.03 1.01 1.015 605
27th Feb 2026 (Fri) 1.01 1.03 1.01 1.01 3,950
26th Feb 2026 (Thu) 1.02 1.02 1.01 1.01 4,594
25th Feb 2026 (Wed) 1.03 1.03 1.01 1.01 0
24th Feb 2026 (Tue) 1.03 1.03 1.00 1.00 0
23rd Feb 2026 (Mon) 1.03 1.03 1.00 1.01 17,661
20th Feb 2026 (Fri) 1.06 1.06 1.04 1.05 9,612
19th Feb 2026 (Thu) 1.03 1.08 1.03 1.07 5,939
18th Feb 2026 (Wed) 1.05 1.07 1.04 1.05 2,437
17th Feb 2026 (Tue) 0.9698 1.04 0.9698 1.02 38,446
16th Feb 2026 (Mon) 0.9401 0.956 0.9376 0.9488 440
13th Feb 2026 (Fri) 0.9401 0.956 0.9376 0.9488 440
12th Feb 2026 (Thu) 0.972 0.972 0.9311 0.94 15,062
11th Feb 2026 (Wed) 1.00 1.00 0.958 0.972 6,935
10th Feb 2026 (Tue) 1.035 1.04 1.035 1.04 596
9th Feb 2026 (Mon) 1.04 1.06 1.04 1.04 3,761
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
FTSE 100 Latest
Value10,436.29
Change71.50