Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
4.650
-0.130 (-2.72%)
Mar 20, 2026, 11:36 AM EDT - Market open
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | -2.51% | 11,446 |
| Mar 19, 2026 | 4.49 | 4.88 | 4.10 | 4.78 | 4.78 | 2.58% | 38,447 |
| Mar 18, 2026 | 4.52 | 4.66 | 4.40 | 4.66 | 4.66 | 2.64% | 32,368 |
| Mar 17, 2026 | 4.52 | 4.84 | 4.40 | 4.54 | 4.54 | -1.30% | 64,214 |
| Mar 16, 2026 | 5.08 | 5.10 | 4.52 | 4.60 | 4.60 | -9.27% | 44,211 |
| Mar 13, 2026 | 5.20 | 5.91 | 4.92 | 5.07 | 5.07 | -5.80% | 38,295 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.13 | 5.38 | 5.38 | -8.00% | 13,279 |
| Mar 11, 2026 | 5.51 | 6.08 | 5.40 | 5.85 | 5.85 | -0.26% | 27,184 |
| Mar 10, 2026 | 6.30 | 6.53 | 5.85 | 5.87 | 5.86 | -3.79% | 12,746 |
| Mar 9, 2026 | 6.27 | 6.30 | 5.70 | 6.10 | 6.10 | -0.11% | 16,999 |
| Mar 6, 2026 | 5.80 | 6.30 | 5.80 | 6.10 | 6.10 | 6.40% | 14,719 |
| Mar 5, 2026 | 5.64 | 6.15 | 5.64 | 5.74 | 5.74 | -0.05% | 19,339 |
| Mar 4, 2026 | 5.50 | 6.25 | 5.50 | 5.74 | 5.74 | 6.28% | 46,826 |
| Mar 3, 2026 | 7.21 | 7.21 | 4.50 | 5.40 | 5.40 | -25.78% | 79,629 |
| Mar 2, 2026 | 7.73 | 8.63 | 7.05 | 7.28 | 7.28 | -14.72% | 49,941 |
| Feb 27, 2026 | 8.99 | 9.08 | 8.53 | 8.53 | 8.53 | -6.49% | 12,850 |
| Feb 26, 2026 | 8.84 | 9.15 | 8.67 | 9.12 | 9.12 | 6.04% | 14,072 |
| Feb 25, 2026 | 8.91 | 9.30 | 8.60 | 8.60 | 8.60 | -3.43% | 16,881 |
| Feb 24, 2026 | 9.37 | 9.90 | 8.85 | 8.91 | 8.91 | -2.94% | 31,768 |
| Feb 23, 2026 | 8.35 | 10.35 | 8.35 | 9.18 | 9.18 | 10.95% | 95,380 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.10 | 8.27 | 8.27 | -8.22% | 103,987 |
| Feb 19, 2026 | 9.14 | 9.44 | 8.85 | 9.02 | 9.01 | -4.03% | 18,995 |
| Feb 18, 2026 | 10.17 | 10.17 | 8.85 | 9.39 | 9.39 | -9.59% | 61,165 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.13 | 10.39 | 10.39 | -4.46% | 27,040 |
| Feb 13, 2026 | 10.35 | 11.10 | 9.30 | 10.88 | 10.87 | 1.40% | 80,104 |
| Feb 12, 2026 | 11.40 | 12.08 | 8.10 | 10.73 | 10.72 | 18.50% | 284,216 |
| Feb 11, 2026 | 14.85 | 19.20 | 7.40 | 9.05 | 9.05 | -34.41% | 754,409 |
| Feb 10, 2026 | 15.00 | 15.30 | 13.62 | 13.80 | 13.80 | -12.38% | 22,582 |
| Feb 9, 2026 | 13.50 | 16.35 | 12.77 | 15.75 | 15.75 | 19.32% | 50,761 |
| Feb 6, 2026 | 11.85 | 13.33 | 11.55 | 13.20 | 13.20 | 14.29% | 25,424 |
| Feb 5, 2026 | 13.35 | 13.35 | 10.94 | 11.55 | 11.55 | -16.73% | 57,607 |
| Feb 4, 2026 | 14.82 | 14.82 | 11.25 | 13.87 | 13.87 | -8.45% | 84,602 |
| Feb 3, 2026 | 16.95 | 17.70 | 15.00 | 15.15 | 15.15 | -14.41% | 66,234 |
| Feb 2, 2026 | 18.90 | 21.30 | 16.20 | 17.70 | 17.70 | -1.67% | 873,740 |
| Jan 30, 2026 | 136.80 | 136.80 | 16.65 | 18.00 | 18.00 | -88.15% | 698,876 |
| Jan 29, 2026 | 207.00 | 232.35 | 151.95 | 151.95 | 151.95 | -26.06% | 748,318 |
| Jan 28, 2026 | 199.39 | 330.00 | 187.50 | 205.50 | 205.50 | 3.24% | 654,345 |
| Jan 27, 2026 | 199.50 | 202.13 | 187.50 | 199.05 | 199.05 | - | 23,735 |
| Jan 26, 2026 | 186.90 | 199.05 | 177.00 | 199.05 | 199.05 | 5.91% | 44,321 |
| Jan 23, 2026 | 195.00 | 196.20 | 176.70 | 187.95 | 187.95 | -3.62% | 46,577 |
| Jan 22, 2026 | 181.50 | 198.34 | 175.35 | 195.00 | 195.00 | 8.15% | 59,277 |
| Jan 21, 2026 | 163.20 | 184.50 | 163.20 | 180.30 | 180.30 | 9.27% | 7,897 |
| Jan 20, 2026 | 142.50 | 167.25 | 137.10 | 165.00 | 165.00 | 14.58% | 11,168 |
| Jan 16, 2026 | 155.10 | 160.50 | 144.00 | 144.00 | 144.00 | -5.56% | 5,371 |
| Jan 15, 2026 | 140.25 | 161.70 | 139.50 | 152.48 | 152.47 | 8.14% | 5,961 |
| Jan 14, 2026 | 139.50 | 150.00 | 132.00 | 141.00 | 141.00 | 5.74% | 9,452 |
| Jan 13, 2026 | 123.90 | 143.70 | 120.90 | 133.35 | 133.35 | 7.63% | 10,278 |
| Jan 12, 2026 | 111.15 | 123.90 | 111.00 | 123.90 | 123.90 | 11.62% | 4,318 |
| Jan 9, 2026 | 115.20 | 116.85 | 106.65 | 111.00 | 111.00 | -4.08% | 2,817 |
| Jan 8, 2026 | 114.00 | 117.00 | 106.65 | 115.73 | 115.72 | -0.58% | 6,654 |