Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
3.610
+0.040 (1.12%)
Dec 19, 2025, 9:41 AM EST - Market open
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.65 | 3.82 | 3.51 | 3.57 | 3.57 | -2.19% | 37,689 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.55 | 3.65 | 3.65 | -9.20% | 83,722 |
| Dec 16, 2025 | 4.42 | 4.80 | 3.76 | 4.02 | 4.02 | -9.46% | 235,446 |
| Dec 15, 2025 | 3.42 | 5.80 | 3.42 | 4.44 | 4.44 | 33.73% | 2,276,396 |
| Dec 12, 2025 | 3.85 | 4.04 | 3.32 | 3.32 | 3.32 | -14.43% | 71,109 |
| Dec 11, 2025 | 4.16 | 4.48 | 3.53 | 3.88 | 3.88 | -7.62% | 71,939 |
| Dec 10, 2025 | 5.11 | 5.11 | 4.20 | 4.20 | 4.20 | -19.54% | 148,566 |
| Dec 9, 2025 | 4.97 | 5.35 | 4.93 | 5.22 | 5.22 | 3.16% | 189,286 |
| Dec 8, 2025 | 4.77 | 5.40 | 4.68 | 5.06 | 5.06 | 3.05% | 201,072 |
| Dec 5, 2025 | 4.02 | 5.20 | 4.02 | 4.91 | 4.91 | 19.17% | 372,993 |
| Dec 4, 2025 | 3.80 | 4.35 | 3.74 | 4.12 | 4.12 | -0.72% | 368,843 |
| Dec 3, 2025 | 3.99 | 4.22 | 3.84 | 4.15 | 4.15 | 33.87% | 13,789,476 |
| Dec 2, 2025 | 3.58 | 3.68 | 3.01 | 3.10 | 3.10 | -25.48% | 241,447 |
| Dec 1, 2025 | 3.03 | 5.86 | 2.94 | 4.16 | 4.16 | 15.56% | 2,054,871 |
| Nov 28, 2025 | 4.18 | 4.18 | 3.40 | 3.60 | 3.60 | -15.49% | 202,837 |
| Nov 26, 2025 | 5.40 | 5.55 | 4.24 | 4.26 | 4.26 | -30.83% | 225,285 |
| Nov 25, 2025 | 6.46 | 6.46 | 5.91 | 6.16 | 6.16 | -3.62% | 117,509 |
| Nov 24, 2025 | 5.66 | 6.73 | 5.66 | 6.39 | 6.39 | 12.11% | 154,472 |
| Nov 21, 2025 | 5.47 | 5.78 | 4.50 | 5.70 | 5.70 | -5.99% | 125,264 |
| Nov 20, 2025 | 6.62 | 6.95 | 5.75 | 6.06 | 6.06 | -15.01% | 215,723 |
| Nov 19, 2025 | 8.64 | 8.70 | 6.60 | 7.13 | 7.13 | -18.03% | 299,401 |
| Nov 18, 2025 | 8.88 | 10.58 | 8.60 | 8.70 | 8.70 | 2.15% | 1,158,407 |
| Nov 17, 2025 | 12.13 | 22.50 | 7.49 | 8.52 | 8.52 | -7.64% | 9,878,828 |
| Nov 14, 2025 | 11.10 | 11.44 | 7.20 | 9.23 | 9.23 | -32.48% | 217,172 |
| Nov 13, 2025 | 36.67 | 38.40 | 11.10 | 13.66 | 13.66 | -62.36% | 526,581 |
| Nov 12, 2025 | 36.60 | 37.50 | 34.80 | 36.30 | 36.30 | -0.82% | 144,486 |
| Nov 11, 2025 | 35.40 | 39.90 | 33.00 | 36.60 | 36.60 | -0.81% | 77,874 |
| Nov 10, 2025 | 53.70 | 55.50 | 9.90 | 36.90 | 36.90 | -30.11% | 572,941 |
| Nov 7, 2025 | 52.50 | 54.00 | 51.90 | 52.80 | 52.80 | -2.22% | 93,897 |
| Nov 6, 2025 | 50.10 | 54.90 | 49.20 | 54.00 | 54.00 | 7.78% | 177,519 |
| Nov 5, 2025 | 50.40 | 51.90 | 47.40 | 50.10 | 50.10 | 3.09% | 270,444 |
| Nov 4, 2025 | 38.70 | 49.80 | 38.45 | 48.60 | 48.60 | 27.56% | 372,774 |
| Nov 3, 2025 | 36.00 | 40.50 | 33.30 | 38.10 | 38.10 | 15.45% | 61,488 |
| Oct 31, 2025 | 25.80 | 36.90 | 25.58 | 33.00 | 33.00 | 24.86% | 116,018 |
| Oct 30, 2025 | 25.20 | 27.30 | 24.65 | 26.43 | 26.43 | 6.14% | 23,080 |
| Oct 29, 2025 | 26.97 | 27.21 | 24.90 | 24.90 | 24.90 | -3.25% | 7,878 |
| Oct 28, 2025 | 26.69 | 28.20 | 24.30 | 25.74 | 25.74 | -2.40% | 17,141 |
| Oct 27, 2025 | 25.78 | 27.00 | 24.94 | 26.37 | 26.37 | 5.90% | 6,695 |
| Oct 24, 2025 | 27.00 | 27.00 | 24.90 | 24.90 | 24.90 | -3.47% | 11,182 |
| Oct 23, 2025 | 25.38 | 27.00 | 25.38 | 25.79 | 25.79 | 3.60% | 44,639 |
| Oct 22, 2025 | 26.07 | 28.99 | 24.30 | 24.90 | 24.90 | -17.83% | 28,967 |
| Oct 21, 2025 | 21.67 | 30.59 | 21.67 | 30.30 | 30.30 | 10.99% | 75,669 |
| Oct 20, 2025 | 19.80 | 30.90 | 19.80 | 27.30 | 27.30 | 40.00% | 201,222 |
| Oct 17, 2025 | 19.33 | 21.54 | 19.05 | 19.50 | 19.50 | 2.15% | 8,697 |
| Oct 16, 2025 | 20.01 | 21.75 | 18.92 | 19.09 | 19.09 | 0.03% | 10,312 |
| Oct 15, 2025 | 18.92 | 19.67 | 18.92 | 19.08 | 19.08 | -0.45% | 1,714 |
| Oct 14, 2025 | 18.45 | 19.17 | 17.80 | 19.17 | 19.17 | 3.23% | 3,081 |
| Oct 13, 2025 | 18.18 | 18.96 | 17.70 | 18.57 | 18.57 | 3.98% | 2,648 |
| Oct 10, 2025 | 18.64 | 19.76 | 17.48 | 17.86 | 17.86 | -3.61% | 8,009 |
| Oct 9, 2025 | 20.58 | 20.58 | 18.53 | 18.53 | 18.53 | -6.55% | 9,251 |