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
28th Sep 2026 (Mon) 0.6125 1.03 0.5825 0.82 2,495,642
25th Sep 2026 (Fri) 0.60 0.61 0.584 0.588 5,518
24th Sep 2026 (Thu) 0.557 0.5899 0.557 0.5808 3,449
23rd Sep 2026 (Wed) 0.568 0.569 0.5514 0.553 10,485
22nd Sep 2026 (Tue) 0.542 0.5601 0.542 0.561 2,830
21st Sep 2026 (Mon) 0.521 0.54 0.49 0.5287 3,657
18th Sep 2026 (Fri) 0.54 0.54 0.5221 0.5206 1,213
17th Sep 2026 (Thu) 0.5838 0.5838 0.555 0.5481 4,805
16th Sep 2026 (Wed) 0.59 0.59 0.5751 0.5838 90
15th Sep 2026 (Tue) 0.5925 0.605 0.59 0.5841 271
14th Sep 2026 (Mon) 0.61 0.61 0.591 0.5858 2,561
11th Sep 2026 (Fri) 0.5952 0.6004 0.5952 0.6065 1,788
10th Sep 2026 (Thu) 0.6003 0.61 0.60 0.6004 4,353
9th Sep 2026 (Wed) 0.6161 0.6161 0.605 0.605 3,368
8th Sep 2026 (Tue) 0.6201 0.6205 0.6171 0.6171 11,462
7th Sep 2026 (Mon) 0.6105 0.627 0.6105 0.6206 1,106
4th Sep 2026 (Fri) 0.6105 0.627 0.6105 0.6206 1,106
3rd Sep 2026 (Thu) 0.6051 0.63 0.60 0.627 6,788
2nd Sep 2026 (Wed) 0.6099 0.62 0.60 0.6108 10,656
1st Sep 2026 (Tue) 0.611 0.611 0.59 0.6051 4,558
31st Aug 2026 (Mon) 0.632 0.632 0.6113 0.6113 97
28th Aug 2026 (Fri) 0.632 0.632 0.5685 0.6166 8,936
27th Aug 2026 (Thu) 0.633 0.638 0.63 0.6385 2,446
26th Aug 2026 (Wed) 0.67 0.6867 0.6304 0.658 7,590
25th Aug 2026 (Tue) 0.6301 0.67 0.63 0.6601 12,696
24th Aug 2026 (Mon) 0.6325 0.6633 0.6325 0.648 16,629
21st Aug 2026 (Fri) 0.62 0.65 0.62 0.6375 3,462
20th Aug 2026 (Thu) 0.6179 0.6329 0.6179 0.6253 3,805
19th Aug 2026 (Wed) 0.61 0.62 0.61 0.6201 20
18th Aug 2026 (Tue) 0.6302 0.6302 0.6235 0.6287 4,006
17th Aug 2026 (Mon) 0.62 0.63 0.62 0.6299 9,879
14th Aug 2026 (Fri) 0.62 0.6301 0.62 0.6275 2,037
13th Aug 2026 (Thu) 0.6338 0.6467 0.6205 0.641 2,098
12th Aug 2026 (Wed) 0.63 0.6499 0.621 0.6238 338
11th Aug 2026 (Tue) 0.6201 0.6485 0.6121 0.6297 6,636
10th Aug 2026 (Mon) 0.6301 0.6563 0.6108 0.6282 1,646
7th Aug 2026 (Fri) 0.6701 0.6701 0.655 0.6522 3,945
6th Aug 2026 (Thu) 0.692 0.6938 0.6801 0.6997 0
5th Aug 2026 (Wed) 0.6795 0.7031 0.6795 0.6952 1,905
4th Aug 2026 (Tue) 0.6806 0.7002 0.6806 0.7002 200
3rd Aug 2026 (Mon) 0.6898 0.7099 0.6834 0.6962 1,704
31st Jul 2026 (Fri) 0.6651 0.68 0.6501 0.672 12,398
30th Jul 2026 (Thu) 0.6401 0.6717 0.6401 0.6542 3,468
29th Jul 2026 (Wed) 0.6189 0.6599 0.6189 0.6619 2,610
FTSE 100 Latest
Value10,684.88
Change-10.37