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
20th May 2026 (Wed) 0.6601 0.7184 0.66 0.7083 1,282
19th May 2026 (Tue) 0.66 0.6899 0.65 0.6675 835
18th May 2026 (Mon) 0.63 0.658 0.63 0.6573 4,784
15th May 2026 (Fri) 0.6699 0.67 0.65 0.6519 1,610
14th May 2026 (Thu) 0.675 0.70 0.666 0.679 2,944
13th May 2026 (Wed) 0.65 0.65 0.62 0.6407 16,957
12th May 2026 (Tue) 0.6611 0.6687 0.6378 0.6439 5,872
11th May 2026 (Mon) 0.6908 0.6908 0.65 0.657 44,539
8th May 2026 (Fri) 0.69 0.709 0.69 0.7004 3,733
7th May 2026 (Thu) 0.711 0.715 0.6848 0.6811 22,898
6th May 2026 (Wed) 0.735 0.735 0.71 0.7101 6,391
5th May 2026 (Tue) 0.75 0.7565 0.7407 0.7459 1,776
4th May 2026 (Mon) 0.75 0.79 0.75 0.76 18,789
1st May 2026 (Fri) 0.7485 0.7485 0.7485 0.735 394
30th Apr 2026 (Thu) 0.6951 0.7419 0.6951 0.7347 1,561
29th Apr 2026 (Wed) 0.6814 0.6999 0.6814 0.70 3,264
28th Apr 2026 (Tue) 0.70 0.70 0.6805 0.694 11,660
27th Apr 2026 (Mon) 0.7504 0.775 0.7022 0.729 38,301
24th Apr 2026 (Fri) 0.72 0.7331 0.711 0.7266 5,667
23rd Apr 2026 (Thu) 0.769 0.7695 0.7301 0.73 833
22nd Apr 2026 (Wed) 0.76 0.76 0.7458 0.7464 6,407
21st Apr 2026 (Tue) 0.80 0.80 0.71 0.7458 6,352
20th Apr 2026 (Mon) 0.8201 0.8201 0.805 0.8131 2,151
17th Apr 2026 (Fri) 0.8142 0.83 0.8142 0.827 4,358
16th Apr 2026 (Thu) 0.8299 0.83 0.82 0.8155 7,603
15th Apr 2026 (Wed) 0.8399 0.84 0.82 0.8298 2,137
14th Apr 2026 (Tue) 0.839 0.849 0.83 0.8489 8,945
13th Apr 2026 (Mon) 0.84 0.8498 0.83 0.8396 5,851
10th Apr 2026 (Fri) 0.845 0.849 0.8101 0.813 8,446
9th Apr 2026 (Thu) 0.8307 0.8307 0.829 0.84 3,235
8th Apr 2026 (Wed) 0.835 0.8494 0.825 0.847 1,935
7th Apr 2026 (Tue) 0.8484 0.85 0.8311 0.8224 97
6th Apr 2026 (Mon) 0.825 0.8499 0.825 0.8216 6,343
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
FTSE 100 Latest
Value10,443.47
Change11.13