Kioxia Holdings Corporation (KXHCF)
OTCMKTS · Delayed Price · Currency is USD
55.25
+3.89 (7.57%)
At close: Nov 6, 2026
KXHCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.50 | 56.50 | 52.77 | 55.25 | 55.25 | 7.57% | 756 |
| Nov 5, 2026 | 54.35 | 55.22 | 51.36 | 51.36 | 51.36 | -20.49% | 7,072 |
| Nov 4, 2026 | 68.02 | 68.02 | 63.61 | 64.60 | 64.60 | -2.98% | 7,792 |
| Nov 3, 2026 | 73.24 | 73.24 | 61.64 | 66.58 | 66.58 | -3.47% | 712 |
| Nov 2, 2026 | 73.82 | 73.84 | 68.81 | 68.97 | 68.97 | -12.14% | 2,141 |
| Oct 30, 2026 | 101.70 | 101.70 | 72.49 | 78.50 | 78.50 | -12.62% | 1,190 |
| Oct 29, 2026 | 93.25 | 93.25 | 89.84 | 89.84 | 89.84 | -3.87% | 133 |
| Oct 28, 2026 | 89.56 | 95.60 | 89.55 | 93.46 | 93.46 | 13.27% | 813 |
| Oct 27, 2026 | 81.70 | 85.00 | 80.07 | 82.51 | 82.51 | 0.99% | 2,088 |
| Oct 26, 2026 | 83.11 | 83.11 | 79.22 | 81.70 | 81.70 | 2.23% | 827 |
| Oct 23, 2026 | 81.03 | 81.33 | 79.92 | 79.92 | 79.92 | 5.14% | 231 |
| Oct 22, 2026 | 80.04 | 81.19 | 76.00 | 76.01 | 76.01 | -10.58% | 2,379 |
| Oct 21, 2026 | 86.88 | 87.00 | 84.01 | 85.00 | 85.00 | -0.55% | 713 |
| Oct 20, 2026 | 81.75 | 87.16 | 81.75 | 85.47 | 85.47 | -2.43% | 542 |
| Oct 19, 2026 | 88.31 | 89.70 | 86.94 | 87.60 | 87.60 | 8.07% | 991 |
| Oct 16, 2026 | 81.29 | 84.00 | 80.37 | 81.06 | 81.06 | -5.20% | 509 |
| Oct 15, 2026 | 83.63 | 86.65 | 79.40 | 85.50 | 85.50 | -3.55% | 888 |
| Oct 14, 2026 | 93.36 | 93.36 | 87.65 | 88.65 | 88.65 | -6.68% | 646 |
| Oct 13, 2026 | 100.00 | 104.81 | 90.00 | 95.00 | 95.00 | -6.75% | 929 |
| Oct 12, 2026 | 108.00 | 108.42 | 101.88 | 101.88 | 101.88 | -8.43% | 1,115 |
| Oct 9, 2026 | 111.00 | 115.00 | 110.00 | 111.25 | 111.25 | -0.16% | 12,075 |
| Oct 8, 2026 | 114.99 | 114.99 | 110.24 | 111.43 | 111.43 | -10.15% | 313 |
| Oct 7, 2026 | 110.00 | 128.70 | 110.00 | 124.03 | 124.03 | 8.45% | 397 |
| Oct 6, 2026 | 120.90 | 123.63 | 105.50 | 114.37 | 114.37 | -7.49% | 207 |
| Oct 5, 2026 | 120.00 | 130.00 | 118.85 | 123.63 | 123.63 | 4.23% | 443 |
| Oct 2, 2026 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | -4.51% | 93 |
| Oct 1, 2026 | 124.33 | 124.33 | 121.78 | 124.21 | 124.21 | 7.08% | 46 |
| Sep 30, 2026 | 120.50 | 131.00 | 110.19 | 116.00 | 116.00 | -7.09% | 515 |
| Sep 29, 2026 | 115.50 | 124.85 | 109.71 | 124.85 | 124.85 | 8.24% | 1,143 |
| Sep 28, 2026 | 124.42 | 124.42 | 115.54 | 115.54 | 115.35 | -3.39% | 129 |
| Sep 25, 2026 | 120.69 | 132.96 | 119.49 | 119.60 | 119.40 | 19.59% | 74,625 |
| Sep 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.84 | -22.08% | 36,108 |
| Sep 23, 2026 | 128.33 | 128.33 | 128.33 | 128.33 | 128.12 | - | 546 |
| Sep 22, 2026 | 128.33 | 128.33 | 128.33 | 128.33 | 128.12 | 20.31% | 361,089 |
| Sep 15, 2026 | 106.67 | 106.67 | 106.67 | 106.67 | 106.49 | -16.94% | 5,001 |
| Sep 11, 2026 | 128.42 | 128.42 | 128.42 | 128.42 | 128.20 | 7.02% | 15,459 |
| Sep 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.80 | 14.28% | 714 |
| Sep 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.83 | 1.61% | 3,060 |
| Aug 28, 2026 | 103.33 | 103.33 | 103.33 | 103.33 | 103.16 | -10.68% | 1,242 |
| Aug 18, 2026 | 115.69 | 115.69 | 115.69 | 115.69 | 115.49 | 2.07% | 492 |
| Aug 14, 2026 | 119.16 | 119.16 | 113.33 | 113.33 | 113.15 | -2.86% | 1,605 |
| Aug 13, 2026 | 116.67 | 116.67 | 116.67 | 116.67 | 116.47 | 4.48% | 23,151 |
| Aug 12, 2026 | 111.67 | 111.67 | 111.67 | 111.67 | 111.48 | 15.76% | 1,392 |
| Aug 7, 2026 | 107.00 | 107.00 | 96.46 | 96.46 | 96.30 | -11.25% | 2,886 |
| Aug 6, 2026 | 96.46 | 108.68 | 94.53 | 108.68 | 108.50 | -2.03% | 2,853 |
| Aug 5, 2026 | 119.67 | 119.67 | 110.93 | 110.93 | 110.75 | -5.76% | 4,845 |
| Aug 4, 2026 | 115.74 | 117.72 | 115.74 | 117.72 | 117.52 | 15.38% | 1,215 |
| Aug 3, 2026 | 99.02 | 102.03 | 99.02 | 102.03 | 101.86 | 8.35% | 1,815 |
| Jul 31, 2026 | 103.41 | 103.41 | 90.40 | 94.16 | 94.01 | -7.98% | 857,067 |
| Jul 30, 2026 | 85.00 | 102.33 | 85.00 | 102.33 | 102.16 | 30.36% | 9,156 |