Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
0.9500
-0.0399 (-4.03%)
May 30, 2025, 4:00 PM - Market closed
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | - | -0.36% | 19,402 |
| May 29, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 1.21% | 28,538 |
| May 28, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.98% | 40,169 |
| May 27, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -4.09% | 31,420 |
| May 23, 2025 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 4.28% | 151,544 |
| May 22, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -3.00% | 26,030 |
| May 21, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -2.11% | 82,356 |
| May 20, 2025 | 0.93 | 1.18 | 0.93 | 1.01 | 1.01 | 8.60% | 477,824 |
| May 19, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 23,487 |
| May 16, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 2.47% | 60,730 |
| May 15, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | -1.37% | 65,724 |
| May 14, 2025 | 0.91 | 0.96 | 0.90 | 0.94 | 0.94 | -5.67% | 1,529,990 |
| May 13, 2025 | 0.90 | 1.03 | 0.90 | 1.00 | 1.00 | -5.10% | 857,145 |
| May 12, 2025 | 0.92 | 1.09 | 0.92 | 1.05 | 1.05 | 5.00% | 148,207 |
| May 9, 2025 | 0.93 | 1.11 | 0.90 | 1.00 | 1.00 | 12.36% | 451,742 |
| May 8, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.71% | 20,606 |
| May 7, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.58% | 19,981 |
| May 6, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -3.03% | 41,200 |
| May 5, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | -1.67% | 15,284 |
| May 2, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | -0.53% | 22,633 |
| May 1, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.95% | 21,994 |
| Apr 30, 2025 | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -5.85% | 28,681 |
| Apr 29, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.54% | 34,096 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -1.55% | 38,266 |
| Apr 25, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 32,245 |
| Apr 24, 2025 | 1.00 | 1.01 | 0.90 | 1.01 | 1.01 | 4.66% | 83,171 |
| Apr 23, 2025 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -2.43% | 21,433 |
| Apr 22, 2025 | 1.00 | 1.03 | 0.88 | 0.99 | 0.99 | -5.81% | 108,224 |
| Apr 21, 2025 | 1.16 | 1.18 | 0.95 | 1.05 | 1.05 | -11.69% | 125,643 |
| Apr 17, 2025 | 0.99 | 1.20 | 0.97 | 1.19 | 1.19 | 22.87% | 216,690 |
| Apr 16, 2025 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -5.13% | 23,997 |
| Apr 15, 2025 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 2.97% | 59,702 |
| Apr 14, 2025 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | 5.38% | 188,085 |
| Apr 11, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 10.59% | 40,600 |
| Apr 10, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 2.41% | 34,218 |
| Apr 9, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -0.05% | 104,723 |
| Apr 8, 2025 | 0.88 | 0.88 | 0.64 | 0.83 | 0.83 | -2.31% | 346,858 |
| Apr 7, 2025 | 0.84 | 0.87 | 0.79 | 0.85 | 0.85 | -2.30% | 111,874 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.79 | 0.87 | 0.87 | -1.14% | 132,048 |
| Apr 3, 2025 | 0.92 | 0.92 | 0.80 | 0.88 | 0.88 | -3.84% | 199,751 |
| Apr 2, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.67% | 102,550 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -0.01% | 33,485 |
| Mar 31, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | -1.54% | 59,851 |
| Mar 28, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.46% | 62,367 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -4.89% | 126,116 |
| Mar 26, 2025 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | - | 96,399 |
| Mar 25, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 87,916 |
| Mar 24, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 55,038 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.01% | 68,744 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -1.00% | 61,167 |