Register to chat with like-minded investors on our interactive forums.
KNDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.61 | -0.08 | -2.97% | 2.69 | 2.70 | 2.58 | 87,472 |
| Apr 25 2024 | 2.69 | 0.08 | 3.07% | 2.56 | 2.7199 | 2.56 | 141,473 |
| Apr 24 2024 | 2.61 | 0.15 | 6.10% | 2.50 | 2.67 | 2.4613 | 173,869 |
| Apr 23 2024 | 2.46 | -0.04 | -1.60% | 2.50 | 2.63 | 2.44 | 107,654 |
| Apr 22 2024 | 2.50 | -0.05 | -1.96% | 2.47 | 2.6398 | 2.32 | 170,512 |
| Apr 19 2024 | 2.55 | -0.08 | -3.04% | 2.60 | 2.78 | 2.28 | 262,710 |
| Apr 18 2024 | 2.63 | 0.23 | 9.58% | 2.47 | 2.6697 | 2.46 | 334,043 |
| Apr 17 2024 | 2.40 | 0.18 | 8.11% | 2.26 | 2.98 | 2.26 | 362,849 |
| Apr 16 2024 | 2.22 | 0.06 | 2.78% | 2.20 | 2.26 | 2.16 | 210,462 |
| Apr 15 2024 | 2.16 | 0.07 | 3.35% | 2.09 | 2.165 | 2.09 | 145,068 |
| Apr 12 2024 | 2.09 | 0.02 | 0.97% | 2.07 | 2.13 | 2.07 | 104,618 |
| Apr 11 2024 | 2.07 | -0.01 | -0.48% | 2.06 | 2.095 | 2.06 | 68,766 |
| Apr 10 2024 | 2.08 | -0.02 | -0.95% | 2.06 | 2.14 | 2.06 | 102,528 |
| Apr 09 2024 | 2.10 | 0.05 | 2.44% | 2.02 | 2.12 | 2.02 | 84,891 |
| Apr 08 2024 | 2.05 | 0.00 | 0.00% | 2.03 | 2.09 | 2.03 | 97,980 |
| Apr 05 2024 | 2.05 | -0.04 | -1.68% | 2.06 | 2.09 | 2.00 | 130,977 |
| Apr 04 2024 | 2.085 | -0.04 | -1.65% | 2.13 | 2.1499 | 2.08 | 72,912 |
| Apr 03 2024 | 2.12 | -0.01 | -0.47% | 2.12 | 2.15 | 2.11 | 86,561 |
| Apr 02 2024 | 2.13 | -0.05 | -2.29% | 2.15 | 2.21 | 2.12 | 83,158 |
| Apr 01 2024 | 2.18 | 0.06 | 2.83% | 2.13 | 2.23 | 2.13 | 94,849 |
| Mar 28 2024 | 2.12 | 0.05 | 2.42% | 2.05 | 2.13 | 2.05 | 80,475 |
| Mar 27 2024 | 2.07 | -0.01 | -0.48% | 2.05 | 2.09 | 2.05 | 107,959 |
| Mar 26 2024 | 2.08 | -0.04 | -1.89% | 2.12 | 2.16 | 2.08 | 108,196 |
| Mar 25 2024 | 2.12 | -0.02 | -0.93% | 2.17 | 2.18 | 2.04 | 168,181 |
| Mar 22 2024 | 2.14 | 0.01 | 0.47% | 2.14 | 2.17 | 2.10 | 157,666 |
| Mar 21 2024 | 2.13 | -0.10 | -4.48% | 2.23 | 2.2599 | 2.12 | 166,477 |
| Mar 20 2024 | 2.23 | -0.01 | -0.45% | 2.25 | 2.28 | 2.22 | 112,276 |
| Mar 19 2024 | 2.24 | -0.05 | -2.18% | 2.25 | 2.27 | 2.23 | 57,166 |
| Mar 18 2024 | 2.29 | -0.01 | -0.43% | 2.30 | 2.325 | 2.23 | 122,858 |
| Mar 15 2024 | 2.30 | -0.10 | -4.17% | 2.35 | 2.39 | 2.22 | 217,508 |
| Mar 14 2024 | 2.40 | -0.06 | -2.44% | 2.44 | 2.455 | 2.40 | 103,953 |
| Mar 13 2024 | 2.46 | 0.04 | 1.44% | 2.40 | 2.52 | 2.392 | 77,198 |
| Mar 12 2024 | 2.425 | 0.00 | 0.21% | 2.40 | 2.46 | 2.27 | 91,385 |
| Mar 11 2024 | 2.42 | 0.07 | 2.98% | 2.37 | 2.47 | 2.37 | 103,505 |
| Mar 08 2024 | 2.35 | -0.02 | -0.84% | 2.37 | 2.39 | 2.33 | 58,359 |
| Mar 07 2024 | 2.37 | -0.05 | -1.86% | 2.39 | 2.4125 | 2.36 | 43,437 |
| Mar 06 2024 | 2.415 | 0.06 | 2.33% | 2.35 | 2.46 | 2.34 | 112,896 |
| Mar 05 2024 | 2.36 | -0.04 | -1.67% | 2.38 | 2.4398 | 2.32 | 87,789 |
| Mar 04 2024 | 2.40 | -0.06 | -2.44% | 2.44 | 2.47 | 2.3993 | 112,061 |
| Mar 01 2024 | 2.46 | -0.06 | -2.38% | 2.52 | 2.5234 | 2.41 | 130,453 |
| Feb 29 2024 | 2.52 | -0.02 | -0.79% | 2.54 | 2.55 | 2.51 | 61,118 |
| Feb 28 2024 | 2.54 | 0.03 | 1.20% | 2.50 | 2.5594 | 2.50 | 68,290 |
| Feb 27 2024 | 2.51 | -0.01 | -0.40% | 2.50 | 2.56 | 2.50 | 51,845 |
| Feb 26 2024 | 2.52 | -0.08 | -3.08% | 2.58 | 2.65 | 2.50 | 193,202 |
| Feb 23 2024 | 2.60 | -0.04 | -1.52% | 2.63 | 2.70 | 2.58 | 68,841 |
| Feb 22 2024 | 2.64 | -0.03 | -1.12% | 2.66 | 2.72 | 2.64 | 57,898 |
| Feb 21 2024 | 2.67 | 0.00 | 0.00% | 2.66 | 2.74 | 2.66 | 41,552 |
| Feb 20 2024 | 2.67 | -0.01 | -0.37% | 2.66 | 2.79 | 2.66 | 52,722 |
| Feb 16 2024 | 2.68 | 0.04 | 1.52% | 2.55 | 2.71 | 2.55 | 48,991 |
| Feb 15 2024 | 2.64 | 0.03 | 1.15% | 2.61 | 2.68 | 2.61 | 69,931 |
| Feb 14 2024 | 2.61 | 0.00 | 0.00% | 2.60 | 2.6356 | 2.56 | 66,260 |
| Feb 13 2024 | 2.61 | -0.06 | -2.25% | 2.60 | 2.65 | 2.60 | 35,598 |
| Feb 12 2024 | 2.67 | 0.00 | 0.00% | 2.61 | 2.68 | 2.51 | 80,650 |
| Feb 09 2024 | 2.67 | -0.04 | -1.48% | 2.63 | 2.72 | 2.63 | 40,036 |
| Feb 08 2024 | 2.71 | 0.14 | 5.45% | 2.54 | 2.73 | 2.54 | 71,981 |
| Feb 07 2024 | 2.57 | -0.07 | -2.65% | 2.60 | 2.64 | 2.57 | 72,841 |
| Feb 06 2024 | 2.64 | 0.03 | 1.15% | 2.61 | 2.66 | 2.61 | 43,613 |
| Feb 05 2024 | 2.61 | -0.07 | -2.61% | 2.64 | 2.6497 | 2.60 | 60,405 |
| Feb 02 2024 | 2.68 | -0.03 | -1.11% | 2.68 | 2.705 | 2.66 | 47,121 |
| Feb 01 2024 | 2.71 | 0.01 | 0.37% | 2.70 | 2.76 | 2.70 | 26,284 |
| Jan 31 2024 | 2.70 | -0.09 | -3.05% | 2.75 | 2.79 | 2.70 | 36,295 |
| Jan 30 2024 | 2.785 | -0.06 | -1.94% | 2.80 | 2.8697 | 2.78 | 32,065 |
| Jan 29 2024 | 2.84 | 0.12 | 4.41% | 2.71 | 2.95 | 2.71 | 140,257 |
