Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
4.400
-0.450 (-9.28%)
At close: Jun 18, 2026, 4:00 PM EDT
4.400
0.00 (0.00%)
After-hours: Jun 18, 2026, 4:00 PM EDT
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.65 | 4.65 | 4.40 | 4.40 | - | -9.28% | 46,169 |
| Jun 17, 2026 | 4.82 | 4.89 | 4.60 | 4.85 | 4.85 | 3.19% | 30,914 |
| Jun 16, 2026 | 5.12 | 5.12 | 4.56 | 4.70 | 4.70 | -5.81% | 81,372 |
| Jun 15, 2026 | 5.20 | 5.70 | 4.70 | 4.99 | 4.99 | 3.31% | 2,501,114 |
| Jun 12, 2026 | 5.02 | 5.02 | 4.80 | 4.83 | 4.83 | -4.36% | 5,780 |
| Jun 11, 2026 | 4.99 | 5.15 | 4.99 | 5.05 | 5.05 | 3.06% | 8,317 |
| Jun 10, 2026 | 5.20 | 5.47 | 4.90 | 4.90 | 4.90 | -6.49% | 5,093 |
| Jun 9, 2026 | 5.61 | 5.85 | 5.24 | 5.24 | 5.24 | -5.20% | 6,895 |
| Jun 8, 2026 | 5.65 | 5.93 | 5.23 | 5.53 | 5.53 | -0.04% | 29,118 |
| Jun 5, 2026 | 5.98 | 6.35 | 5.53 | 5.53 | 5.53 | -11.44% | 101,604 |
| Jun 4, 2026 | 5.96 | 6.43 | 5.96 | 6.24 | 6.24 | 4.07% | 33,715 |
| Jun 3, 2026 | 6.20 | 6.26 | 5.93 | 6.00 | 6.00 | -3.06% | 6,611 |
| Jun 2, 2026 | 6.24 | 6.39 | 6.17 | 6.19 | 6.19 | -0.97% | 7,293 |
| Jun 1, 2026 | 5.88 | 6.30 | 5.87 | 6.25 | 6.25 | 6.31% | 9,558 |
| May 29, 2026 | 6.07 | 6.39 | 5.80 | 5.88 | 5.88 | -2.18% | 7,479 |
| May 28, 2026 | 6.40 | 6.40 | 5.55 | 6.01 | 6.01 | -0.99% | 8,177 |
| May 27, 2026 | 6.17 | 6.44 | 6.01 | 6.07 | 6.07 | -4.11% | 11,266 |
| May 26, 2026 | 6.25 | 6.40 | 6.02 | 6.33 | 6.33 | 0.32% | 238,702 |
| May 22, 2026 | 6.01 | 6.35 | 5.50 | 6.31 | 6.31 | 4.99% | 447,182 |
| May 21, 2026 | 5.88 | 6.21 | 5.80 | 6.01 | 6.01 | 0.50% | 381,749 |
| May 20, 2026 | 5.77 | 6.45 | 5.70 | 5.98 | 5.98 | 4.73% | 241,778 |
| May 19, 2026 | 5.51 | 5.76 | 5.21 | 5.71 | 5.71 | 0.35% | 257,730 |
| May 18, 2026 | 5.59 | 5.78 | 5.50 | 5.69 | 5.69 | 1.61% | 351,962 |
| May 15, 2026 | 5.40 | 5.76 | 5.40 | 5.60 | 5.60 | -1.06% | 87,315 |
| May 14, 2026 | 5.61 | 5.76 | 5.50 | 5.66 | 5.66 | -0.88% | 208,883 |
| May 13, 2026 | 5.50 | 6.06 | 5.40 | 5.71 | 5.71 | 8.56% | 1,374,829 |
| May 12, 2026 | 5.00 | 5.36 | 4.78 | 5.26 | 5.26 | 7.57% | 1,750,357 |
| May 11, 2026 | 4.42 | 4.90 | 4.31 | 4.89 | 4.89 | 7.95% | 1,631,840 |
| May 8, 2026 | 4.40 | 4.69 | 4.21 | 4.53 | 4.53 | 0.75% | 832,036 |
| May 7, 2026 | 4.68 | 4.91 | 4.30 | 4.50 | 4.50 | -2.25% | 902,973 |
| May 6, 2026 | 4.29 | 4.67 | 4.26 | 4.60 | 4.60 | 9.26% | 8,859 |
| May 5, 2026 | 4.60 | 4.60 | 4.21 | 4.21 | 4.21 | -11.18% | 8,322 |
| May 4, 2026 | 4.51 | 4.88 | 4.50 | 4.74 | 4.74 | 4.70% | 24,747 |
| May 1, 2026 | 5.57 | 5.57 | 4.53 | 4.53 | 4.53 | -18.86% | 11,971 |
| Apr 30, 2026 | 5.70 | 5.90 | 5.49 | 5.58 | 5.58 | - | 4,778 |
| Apr 29, 2026 | 5.71 | 5.90 | 5.50 | 5.58 | 5.58 | -3.29% | 5,320 |
| Apr 28, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -2.70% | 2,523 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.60 | 5.93 | 5.93 | -0.17% | 7,364 |
| Apr 24, 2026 | 5.92 | 6.02 | 5.85 | 5.94 | 5.94 | 0.34% | 3,553 |
| Apr 23, 2026 | 6.20 | 6.38 | 5.92 | 5.92 | 5.92 | -3.43% | 7,613 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.06 | 6.13 | 6.13 | -4.52% | 11,517 |
| Apr 21, 2026 | 6.64 | 6.64 | 6.33 | 6.42 | 6.42 | -3.17% | 3,062 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.37 | 6.63 | 6.63 | 0.61% | 3,230 |
| Apr 17, 2026 | 6.37 | 6.68 | 6.37 | 6.59 | 6.59 | 3.94% | 4,117 |
| Apr 16, 2026 | 6.51 | 6.52 | 6.29 | 6.34 | 6.34 | -1.40% | 4,441 |
| Apr 15, 2026 | 6.49 | 6.64 | 6.22 | 6.43 | 6.43 | -1.53% | 4,935 |
| Apr 14, 2026 | 6.20 | 6.64 | 6.10 | 6.53 | 6.53 | 8.65% | 17,833 |
| Apr 13, 2026 | 6.30 | 6.57 | 5.81 | 6.01 | 6.01 | -4.30% | 26,117 |
| Apr 10, 2026 | 5.83 | 7.12 | 5.53 | 6.28 | 6.28 | 7.53% | 50,974 |
| Apr 9, 2026 | 6.02 | 6.16 | 5.30 | 5.84 | 5.84 | -2.67% | 18,318 |