Kioxia Holdings Corporation (KXIAY)
OTCMKTS · Delayed Price · Currency is USD
72.00
+4.00 (5.88%)
At close: Dec 26, 2025
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 5.88% | 154 |
| Dec 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.12% | 131 |
| Dec 23, 2025 | 64.10 | 64.69 | 64.10 | 64.69 | 64.69 | 0.98% | 669 |
| Dec 22, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2.01% | 2,294 |
| Dec 18, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 10.54% | 679 |
| Dec 17, 2025 | 60.00 | 60.00 | 56.81 | 56.81 | 56.81 | -11.81% | 579 |
| Dec 11, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 11.07% | 217 |
| Dec 10, 2025 | 58.16 | 58.16 | 58.00 | 58.00 | 58.00 | -9.84% | 415 |
| Dec 9, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.52% | 193 |
| Dec 8, 2025 | 65.00 | 65.00 | 64.51 | 64.67 | 64.67 | 8.88% | 916 |
| Dec 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.22% | 1,464 |
| Dec 1, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 4.94% | 590 |
| Nov 26, 2025 | 55.00 | 55.00 | 54.00 | 54.31 | 54.31 | -10.01% | 8,578 |
| Nov 25, 2025 | 60.30 | 60.35 | 59.90 | 60.35 | 60.35 | -10.41% | 9,311 |
| Nov 24, 2025 | 67.36 | 67.36 | 66.65 | 67.36 | 67.36 | 2.59% | 8,831 |
| Nov 21, 2025 | 63.50 | 65.74 | 63.03 | 65.66 | 65.66 | -3.44% | 4,456 |
| Nov 20, 2025 | 69.00 | 69.00 | 67.17 | 68.00 | 68.00 | -6.18% | 1,311 |
| Nov 17, 2025 | 74.04 | 74.04 | 70.17 | 72.48 | 72.48 | 15.78% | 1,143 |
| Nov 14, 2025 | 64.00 | 64.00 | 61.00 | 62.60 | 62.60 | -7.07% | 2,603 |
| Nov 13, 2025 | 69.13 | 69.13 | 60.31 | 67.37 | 67.37 | -22.12% | 1,161 |
| Nov 12, 2025 | 93.62 | 93.62 | 86.00 | 86.50 | 86.50 | -5.72% | 1,398 |
| Nov 11, 2025 | 94.15 | 94.15 | 88.05 | 91.75 | 91.75 | 0.24% | 886 |
| Nov 10, 2025 | 97.50 | 97.50 | 91.50 | 91.53 | 91.53 | 27.13% | 1,552 |
| Nov 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.63% | 586 |
| Nov 5, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -5.07% | 936 |
| Oct 30, 2025 | 68.41 | 73.19 | 68.41 | 73.19 | 73.19 | 14.48% | 688 |
| Oct 27, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.68% | 243 |
| Oct 24, 2025 | 63.00 | 63.00 | 62.88 | 62.88 | 62.88 | 39.73% | 23,533 |
| Oct 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.63% | 800 |
| Oct 10, 2025 | 41.27 | 44.72 | 41.27 | 44.72 | 44.72 | 8.41% | 310 |
| Oct 9, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -25.37% | 100 |