XNAS
Datos históricos de Kandi Technologies Group, Inc.
Kandi Technologies Group, Inc. · KNDI
$0.60
▼ -0.00 (-0.79%)
Última operación · 10/10/2026, 17:43:23 UTC
- Variación en el periodo
- −50.49%
- Máximo
- US$1.35
- 10 de octubre de 2025
- Mínimo
- US$0.48
- 21 de septiembre de 2026
- Volumen medio diario
- 0.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.63 | 0.65 | 0.60 | 0.61 | −4.23% | 553,352.942 |
| 8 oct 2026 | 0.67 | 0.68 | 0.60 | 0.64 | −5.37% | 249,469.634 |
| 7 oct 2026 | 0.71 | 0.73 | 0.66 | 0.67 | −5.75% | 260,784.812 |
| 6 oct 2026 | 0.69 | 0.72 | 0.64 | 0.71 | +1.08% | 619,818.149 |
| 5 oct 2026 | 0.80 | 0.80 | 0.69 | 0.71 | −14.00% | 738,142.943 |
| 2 oct 2026 | 0.87 | 0.87 | 0.81 | 0.82 | −3.51% | 389,676.014 |
| 1 oct 2026 | 0.79 | 0.86 | 0.77 | 0.85 | +7.62% | 532,520.495 |
| 30 sep 2026 | 0.79 | 0.81 | 0.75 | 0.79 | −2.49% | 1.11 M |
| 29 sep 2026 | 0.82 | 0.89 | 0.73 | 0.81 | −1.22% | 10.01 M |
| 28 sep 2026 | 0.62 | 1.03 | 0.58 | 0.82 | +39.46% | 88.49 M |
| 25 sep 2026 | 0.59 | 0.62 | 0.56 | 0.59 | +1.24% | 188,481.98 |
| 24 sep 2026 | 0.57 | 0.59 | 0.56 | 0.58 | +5.03% | 132,282.016 |
| 23 sep 2026 | 0.54 | 0.58 | 0.54 | 0.55 | −1.43% | 67,498.915 |
| 22 sep 2026 | 0.52 | 0.57 | 0.52 | 0.56 | +6.11% | 105,067.094 |
| 21 sep 2026 | 0.54 | 0.54 | 0.48 | 0.53 | +1.56% | 198,354.436 |
| 18 sep 2026 | 0.55 | 0.56 | 0.52 | 0.52 | −5.03% | 93,314.797 |
| 17 sep 2026 | 0.59 | 0.60 | 0.55 | 0.55 | −6.10% | 83,896.824 |
| 16 sep 2026 | 0.59 | 0.59 | 0.56 | 0.58 | −0.05% | 30,810.812 |
| 15 sep 2026 | 0.60 | 0.61 | 0.58 | 0.58 | −0.29% | 13,721.271 |
| 14 sep 2026 | 0.61 | 0.61 | 0.59 | 0.59 | −3.41% | 59,315.74 |
| 11 sep 2026 | 0.59 | 0.62 | 0.59 | 0.61 | +1.02% | 56,763.234 |
| 10 sep 2026 | 0.59 | 0.62 | 0.59 | 0.60 | −0.76% | 33,951.521 |
| 9 sep 2026 | 0.62 | 0.62 | 0.60 | 0.61 | −1.96% | 49,483.512 |
| 8 sep 2026 | 0.62 | 0.63 | 0.61 | 0.62 | −0.56% | 107,560.198 |
| 4 sep 2026 | 0.61 | 0.63 | 0.61 | 0.62 | −1.02% | 33,290.842 |
| 3 sep 2026 | 0.62 | 0.63 | 0.59 | 0.63 | +2.65% | 111,287.584 |
| 2 sep 2026 | 0.61 | 0.63 | 0.59 | 0.61 | +0.94% | 81,475.249 |
| 1 sep 2026 | 0.58 | 0.62 | 0.58 | 0.61 | −1.01% | 25,083.613 |
| 31 ago 2026 | 0.63 | 0.63 | 0.60 | 0.61 | −0.86% | 22,419.433 |
| 28 ago 2026 | 0.63 | 0.64 | 0.56 | 0.62 | −3.43% | 254,542.724 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.