Nasdaq · KNDI · stock
Kandi Technologies Group, Inc. (KNDI) stock price history
Every Nasdaq trading session of Kandi Technologies Group, Inc. from Sep 4, 2007 to Sep 29, 2026: 4,798 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNDI adjusted close, 2007 to 2026
- $21.60
- All time high, 2014
- $1.35
- 52 week high, $0.4800 low
- 4,798
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KNDI key facts
- Kandi Technologies Group, Inc. (KNDI) closed at $0.8100 on Sep 29, 2026 on Nasdaq.
- KNDI's all time high close is $21.60, set on Jul 21, 2014; its all time low close is $0.4800 on Mar 3, 2009.
- KNDI's 52 week range is $0.4800 to $1.35.
- KNDI returned -33.1% over the year to Sep 29, 2026 and -81.1% over five years.
- Over ten years KNDI returned -85%, -17.4% a year compounded.
- KNDI's deepest drawdown was -97.6% from Jul 21, 2014 to Sep 18, 2026.
- DataCedar holds 4,798 daily sessions of KNDI history from Sep 4, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KNDI price chart, 2007 to 2026
KNDI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +30.6% |
| 3 months | +14.1% |
| 6 months | -1.2% |
| Year to date | +1.2% |
| 1 year | -33.1% |
| 3 years | -76.6% |
| 5 years | -81.1% |
| 10 years | -85.2% |
| Since Sep 4, 2007 | -78.7% |
| Compound annual growth, 19.1 years | -7.8% |
KNDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.60 on Jul 21, 2014
- All time low close
- $0.4800 on Mar 3, 2009
- 52 week high
- $1.35 on Oct 10, 2025
- 52 week low
- $0.4800 on Sep 21, 2026
- Deepest drawdown
- -97.6% from Jul 21, 2014 to Sep 18, 2026, not yet recovered
- Best single session
- +140.8% on Jul 29, 2020
- Worst single session
- -28.7% on Jun 4, 2018
- Volatility, 1 year annualised
- 66.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2009, +464%
- Worst calendar year
- 2008, -83%
KNDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 4, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7900 | $1.20 | $0.4800 | $0.8100 | +2.5% | 182.1M | 186 |
| 2025 | $1.14 | $1.81 | $0.7800 | $0.7900 | -34.2% | 42.9M | 250 |
| 2024 | $2.74 | $3.13 | $0.8900 | $1.20 | -57.1% | 33.7M | 252 |
| 2023 | $2.29 | $4.27 | $2.22 | $2.80 | +21.7% | 39.2M | 250 |
| 2022 | $3.29 | $3.75 | $2.00 | $2.30 | -28.3% | 132.4M | 251 |
| 2021 | $7.06 | $10.98 | $3.09 | $3.21 | -53.5% | 577.3M | 252 |
| 2020 | $4.77 | $17.45 | $2.17 | $6.90 | +45.9% | 1.3B | 253 |
| 2019 | $3.61 | $9.23 | $3.61 | $4.73 | +30.3% | 156M | 252 |
| 2018 | $6.80 | $8.25 | $3.54 | $3.63 | -46.6% | 82M | 251 |
| 2017 | $5.00 | $9.90 | $3.50 | $6.80 | +38.8% | 89.8M | 251 |
| 2016 | $10.40 | $10.90 | $3.40 | $4.90 | -55.0% | 99.2M | 252 |
| 2015 | $14.00 | $14.85 | $5.05 | $10.90 | -22.2% | 168.9M | 252 |
| 2014 | $11.61 | $22.49 | $10.30 | $14.01 | +18.8% | 623.4M | 252 |
| 2013 | $4.03 | $12.79 | $3.37 | $11.79 | +195.5% | 315.1M | 252 |
| 2012 | $3.73 | $5.13 | $2.33 | $3.99 | +7.8% | 23.1M | 250 |
| 2011 | $5.35 | $5.37 | $1.68 | $3.70 | -29.8% | 52.4M | 252 |
| 2010 | $4.85 | $7.25 | $2.75 | $5.27 | +19.8% | 58.5M | 252 |
| 2009 | $0.9600 | $6.20 | $0.4400 | $4.40 | +464.1% | 19M | 252 |
| 2008 | $4.80 | $7.25 | $0.7200 | $0.7800 | -82.9% | 6.8M | 253 |
| 2007 | $3.90 | $5.30 | $3.25 | $4.55 | n/a | 2.3M | 83 |
KNDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.8100 | +32.8% |
| August 2026 | $0.6100 | -9.0% |
| July 2026 | $0.6700 | -5.6% |
| June 2026 | $0.7100 | -14.5% |
| May 2026 | $0.8300 | +13.7% |
| April 2026 | $0.7300 | -13.1% |
| March 2026 | $0.8400 | -16.8% |
| February 2026 | $1.01 | -6.5% |
| January 2026 | $1.08 | +36.7% |
| December 2025 | $0.7900 | -16.8% |
| November 2025 | $0.9500 | -17.4% |
| October 2025 | $1.15 | -5.0% |
About the KNDI data
Daily bars. 4,798 sessions from Sep 4, 2007 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- KMDA Kamada Ltd.
- KMLI KraneShares 2x Long MELI Daily ETF
- KMRK K-Tech Solutions Co. Ltd.
- KMTS Kestra Medical Technologies, Ltd.
- KNGZ First Trust S&P 500 Diversified Dividend Aristocrats ETF
- KNSA Kiniksa Pharmaceuticals International, plc
- KOD Kodiak Sciences Inc.
- KOID KraneShares Global Humanoid Robotics and Physical AI Index ETF
Common questions
KNDI share price history
