Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
1.010
-0.170 (-14.41%)
At close: Feb 3, 2026, 4:00 PM EST
1.020
+0.010 (0.99%)
After-hours: Feb 3, 2026, 7:59 PM EST
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.13 | 1.18 | 1.00 | 1.01 | 1.01 | -14.41% | 940,633 |
| Feb 2, 2026 | 1.26 | 1.42 | 1.08 | 1.18 | 1.18 | -1.67% | 12,995,353 |
| Jan 30, 2026 | 9.12 | 9.12 | 1.11 | 1.20 | 1.20 | -88.15% | 10,199,799 |
| Jan 29, 2026 | 13.80 | 15.49 | 10.13 | 10.13 | 10.13 | -26.06% | 10,881,823 |
| Jan 28, 2026 | 13.29 | 22.00 | 12.50 | 13.70 | 13.70 | 3.24% | 9,554,697 |
| Jan 27, 2026 | 13.30 | 13.48 | 12.50 | 13.27 | 13.27 | - | 356,031 |
| Jan 26, 2026 | 12.46 | 13.27 | 11.80 | 13.27 | 13.27 | 5.91% | 664,053 |
| Jan 23, 2026 | 13.00 | 13.08 | 11.78 | 12.53 | 12.53 | -3.62% | 697,323 |
| Jan 22, 2026 | 12.10 | 13.22 | 11.69 | 13.00 | 13.00 | 8.15% | 888,602 |
| Jan 21, 2026 | 10.88 | 12.30 | 10.88 | 12.02 | 12.02 | 9.27% | 117,846 |
| Jan 20, 2026 | 9.50 | 11.15 | 9.14 | 11.00 | 11.00 | 14.58% | 166,382 |
| Jan 16, 2026 | 10.34 | 10.70 | 9.60 | 9.60 | 9.60 | -5.56% | 80,313 |
| Jan 15, 2026 | 9.35 | 10.78 | 9.30 | 10.17 | 10.17 | 8.14% | 87,578 |
| Jan 14, 2026 | 9.30 | 10.00 | 8.80 | 9.40 | 9.40 | 5.74% | 141,037 |
| Jan 13, 2026 | 8.26 | 9.58 | 8.06 | 8.89 | 8.89 | 7.63% | 152,142 |
| Jan 12, 2026 | 7.41 | 8.26 | 7.40 | 8.26 | 8.26 | 11.62% | 64,595 |
| Jan 9, 2026 | 7.68 | 7.79 | 7.11 | 7.40 | 7.40 | -4.08% | 41,599 |
| Jan 8, 2026 | 7.60 | 7.80 | 7.11 | 7.72 | 7.72 | -0.58% | 99,760 |
| Jan 7, 2026 | 6.81 | 8.03 | 6.68 | 7.76 | 7.76 | 14.12% | 264,839 |
| Jan 6, 2026 | 6.90 | 7.10 | 6.08 | 6.80 | 6.80 | -1.45% | 90,881 |
| Jan 5, 2026 | 6.12 | 6.91 | 6.00 | 6.90 | 6.90 | 15.97% | 187,277 |
| Jan 2, 2026 | 5.24 | 6.23 | 5.09 | 5.95 | 5.95 | 14.64% | 143,388 |
| Dec 31, 2025 | 4.96 | 5.35 | 4.87 | 5.19 | 5.19 | 4.01% | 59,140 |
| Dec 30, 2025 | 5.14 | 5.39 | 4.89 | 4.99 | 4.99 | -1.77% | 114,272 |
| Dec 29, 2025 | 5.17 | 5.45 | 4.51 | 5.08 | 5.08 | -15.33% | 342,582 |
| Dec 26, 2025 | 4.70 | 6.20 | 4.38 | 6.00 | 6.00 | 26.58% | 1,188,713 |
| Dec 24, 2025 | 4.45 | 4.75 | 4.14 | 4.74 | 4.74 | 6.76% | 55,352 |
| Dec 23, 2025 | 3.70 | 4.93 | 3.70 | 4.44 | 4.44 | 17.46% | 253,105 |
| Dec 22, 2025 | 3.60 | 4.06 | 3.60 | 3.78 | 3.78 | 5.59% | 79,439 |
| Dec 19, 2025 | 3.58 | 3.83 | 3.53 | 3.58 | 3.58 | 0.28% | 220,081 |
| 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% | 84,531 |
| Dec 16, 2025 | 4.42 | 4.80 | 3.76 | 4.02 | 4.02 | -9.46% | 239,193 |
| Dec 15, 2025 | 3.42 | 5.80 | 3.42 | 4.44 | 4.44 | 33.73% | 2,305,544 |
| Dec 12, 2025 | 3.85 | 4.04 | 3.32 | 3.32 | 3.32 | -14.43% | 72,739 |
| Dec 11, 2025 | 4.16 | 4.48 | 3.53 | 3.88 | 3.88 | -7.62% | 72,104 |
| Dec 10, 2025 | 5.11 | 5.11 | 4.20 | 4.20 | 4.20 | -19.54% | 155,134 |
| Dec 9, 2025 | 4.97 | 5.35 | 4.93 | 5.22 | 5.22 | 3.16% | 195,500 |
| Dec 8, 2025 | 4.77 | 5.40 | 4.68 | 5.06 | 5.06 | 3.05% | 580,733 |
| Dec 5, 2025 | 4.02 | 5.20 | 4.02 | 4.91 | 4.91 | 19.17% | 397,273 |
| Dec 4, 2025 | 3.80 | 4.35 | 3.74 | 4.12 | 4.12 | -0.72% | 390,980 |
| Dec 3, 2025 | 3.99 | 4.22 | 3.84 | 4.15 | 4.15 | 33.87% | 13,894,268 |
| Dec 2, 2025 | 3.58 | 3.68 | 3.01 | 3.10 | 3.10 | -25.48% | 764,929 |
| Dec 1, 2025 | 3.03 | 5.86 | 2.94 | 4.16 | 4.16 | 15.56% | 2,057,393 |
| 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 |