Kioxia Holdings Corporation (KXIAY)
OTCMKTS · Delayed Price · Currency is USD
9.39
+1.14 (13.82%)
Oct 28, 2026, 3:59 PM EDT
KXIAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.08 | 9.40 | 9.04 | 9.39 | 9.39 | 13.82% | 4,416,014 |
| Oct 27, 2026 | 8.08 | 8.36 | 8.00 | 8.25 | 8.25 | 1.60% | 4,114,857 |
| Oct 26, 2026 | 8.06 | 8.23 | 7.94 | 8.12 | 8.12 | 1.63% | 4,752,320 |
| Oct 23, 2026 | 7.91 | 8.08 | 7.88 | 7.99 | 7.99 | 5.13% | 3,655,024 |
| Oct 22, 2026 | 8.02 | 8.09 | 7.52 | 7.60 | 7.60 | -10.06% | 5,613,961 |
| Oct 21, 2026 | 8.62 | 8.67 | 8.29 | 8.45 | 8.45 | 0.60% | 2,663,284 |
| Oct 20, 2026 | 8.15 | 8.54 | 8.13 | 8.40 | 8.40 | -1.87% | 5,864,488 |
| Oct 19, 2026 | 8.65 | 8.80 | 8.50 | 8.56 | 8.56 | 7.94% | 6,168,701 |
| Oct 16, 2026 | 8.34 | 8.36 | 7.88 | 7.93 | 7.93 | -8.64% | 6,118,649 |
| Oct 15, 2026 | 8.06 | 8.68 | 7.90 | 8.68 | 8.68 | -1.36% | 7,205,050 |
| Oct 14, 2026 | 9.00 | 9.20 | 8.73 | 8.80 | 8.80 | -10.20% | 2,622,728 |
| Oct 13, 2026 | 9.50 | 9.80 | 9.43 | 9.80 | 9.80 | -3.64% | 4,129,571 |
| Oct 12, 2026 | 10.78 | 10.78 | 10.08 | 10.17 | 10.17 | -6.35% | 4,206,925 |
| Oct 9, 2026 | 11.21 | 11.21 | 10.81 | 10.86 | 10.86 | 0.84% | 1,344,684 |
| Oct 8, 2026 | 11.33 | 11.33 | 10.58 | 10.77 | 10.77 | -6.48% | 2,475,876 |
| Oct 7, 2026 | 11.03 | 11.66 | 10.92 | 11.52 | 11.52 | -0.86% | 3,241,482 |
| Oct 6, 2026 | 11.68 | 11.95 | 11.60 | 11.62 | 11.62 | -2.90% | 2,114,445 |
| Oct 5, 2026 | 12.08 | 12.14 | 11.91 | 11.96 | 11.96 | -0.25% | 2,422,626 |
| Oct 2, 2026 | 12.41 | 12.42 | 11.83 | 11.99 | 11.99 | -0.33% | 3,751,620 |
| Oct 1, 2026 | 11.83 | 12.06 | 11.55 | 12.03 | 12.03 | 5.40% | 6,444,981 |
| Sep 30, 2026 | 11.73 | 11.75 | 11.42 | 11.42 | 11.42 | -1.21% | 2,426,085 |
| Sep 29, 2026 | 11.47 | 11.64 | 11.28 | 11.56 | 11.56 | 2.27% | 1,865,928 |
| Sep 28, 2026 | 11.43 | 11.53 | 10.97 | 11.30 | 11.30 | -5.28% | 2,979,195 |
| Sep 25, 2026 | 11.89 | 12.08 | 11.65 | 11.93 | 11.93 | 3.35% | 3,397,842 |
| Sep 24, 2026 | 11.50 | 11.65 | 11.38 | 11.54 | 11.54 | -7.48% | 5,318,601 |
| Sep 23, 2026 | 13.03 | 13.16 | 12.44 | 12.48 | 12.48 | -5.48% | 5,262,372 |
| Sep 22, 2026 | 12.32 | 13.28 | 12.27 | 13.20 | 13.20 | 5.32% | 9,793,443 |
| Sep 21, 2026 | 12.67 | 12.83 | 12.23 | 12.53 | 12.53 | 2.45% | 5,984,820 |
| Sep 18, 2026 | 11.49 | 12.30 | 11.34 | 12.23 | 12.23 | 9.03% | 7,177,851 |
| Sep 17, 2026 | 10.93 | 11.27 | 10.90 | 11.22 | 11.22 | 3.79% | 4,854,363 |
| Sep 16, 2026 | 10.98 | 11.02 | 10.56 | 10.81 | 10.81 | -0.98% | 3,209,022 |
| Sep 15, 2026 | 11.18 | 11.22 | 10.79 | 10.92 | 10.92 | -0.55% | 7,642,827 |
| Sep 14, 2026 | 10.76 | 11.12 | 10.64 | 10.98 | 10.98 | -7.11% | 4,331,679 |
| Sep 11, 2026 | 11.95 | 11.96 | 11.51 | 11.82 | 11.82 | -0.39% | 6,749,721 |
| Sep 10, 2026 | 12.20 | 12.28 | 11.77 | 11.86 | 11.86 | -3.91% | 9,813,750 |
| Sep 9, 2026 | 12.27 | 12.58 | 12.24 | 12.35 | 12.35 | -1.33% | 5,339,715 |
| Sep 8, 2026 | 12.71 | 12.80 | 12.40 | 12.51 | 12.51 | 1.10% | 5,451,249 |
| Sep 4, 2026 | 11.67 | 12.42 | 11.60 | 12.38 | 12.38 | 10.41% | 5,168,229 |
| Sep 3, 2026 | 11.03 | 11.28 | 10.83 | 11.21 | 11.21 | 2.62% | 3,686,154 |
| Sep 2, 2026 | 10.72 | 10.93 | 10.62 | 10.92 | 10.92 | 5.37% | 3,237,699 |
| Sep 1, 2026 | 10.30 | 10.81 | 10.26 | 10.37 | 10.37 | -0.73% | 3,362,982 |
| Aug 31, 2026 | 10.37 | 10.52 | 10.31 | 10.44 | 10.44 | 4.78% | 4,169,037 |
| Aug 28, 2026 | 10.04 | 10.27 | 9.90 | 9.97 | 9.97 | -7.43% | 3,412,461 |
| Aug 27, 2026 | 11.05 | 11.09 | 10.52 | 10.77 | 10.77 | 2.09% | 3,186,360 |
| Aug 26, 2026 | 10.43 | 10.58 | 10.35 | 10.55 | 10.55 | -1.13% | 1,483,971 |
| Aug 25, 2026 | 10.92 | 10.93 | 10.60 | 10.67 | 10.67 | 2.04% | 3,736,758 |
| Aug 24, 2026 | 10.56 | 10.57 | 10.16 | 10.45 | 10.45 | -7.52% | 3,323,667 |
| Aug 21, 2026 | 11.48 | 11.52 | 11.22 | 11.30 | 11.30 | 3.70% | 3,194,712 |
| Aug 20, 2026 | 10.66 | 11.09 | 10.66 | 10.90 | 10.90 | 1.08% | 2,771,013 |
| Aug 19, 2026 | 11.18 | 11.23 | 10.56 | 10.78 | 10.78 | -3.95% | 5,523,774 |