Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
0.9500
+0.0100 (1.06%)
At close: Apr 1, 2025, 4:00 PM
0.9334
-0.0166 (-1.75%)
After-hours: Apr 1, 2025, 5:46 PM EDT
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | - | -0.01% | 3,283 |
| 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 |
| Mar 19, 2025 | 1.03 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 75,441 |
| Mar 18, 2025 | 1.00 | 1.08 | 0.97 | 1.02 | 1.02 | -2.86% | 23,190 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 56,908 |
| Mar 14, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 1.98% | 32,555 |
| Mar 13, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | - | 111,097 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 0.40% | 39,143 |
| Mar 11, 2025 | 1.03 | 1.04 | 0.96 | 1.01 | 1.01 | -0.10% | 74,536 |
| Mar 10, 2025 | 1.05 | 1.05 | 0.96 | 1.01 | 1.01 | -3.17% | 132,782 |
| Mar 7, 2025 | 1.08 | 1.12 | 0.96 | 1.04 | 1.04 | -8.77% | 436,885 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | 0.88% | 131,187 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 26,877 |
| Mar 4, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -2.33% | 93,710 |
| Mar 3, 2025 | 1.20 | 1.24 | 1.03 | 1.16 | 1.16 | -3.58% | 230,191 |
| Feb 28, 2025 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | -2.44% | 97,479 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 109,005 |
| Feb 26, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 103,788 |
| Feb 25, 2025 | 1.28 | 1.28 | 1.10 | 1.20 | 1.20 | - | 282,930 |
| Feb 24, 2025 | 1.29 | 1.31 | 1.20 | 1.20 | 1.20 | -6.25% | 217,865 |
| Feb 21, 2025 | 1.28 | 1.38 | 1.23 | 1.28 | 1.28 | 3.23% | 818,063 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -3.13% | 856,245 |
| Feb 19, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | 1.28 | -2.66% | 169,493 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -6.07% | 312,054 |
| Feb 14, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | 6.06% | 541,617 |
| Feb 13, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 245,381 |
| Feb 12, 2025 | 1.36 | 1.43 | 1.32 | 1.34 | 1.34 | -3.60% | 186,692 |
| Feb 11, 2025 | 1.45 | 1.45 | 1.33 | 1.39 | 1.39 | 2.96% | 220,092 |
| Feb 10, 2025 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 93,941 |
| Feb 7, 2025 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 46,588 |
| Feb 6, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 49,189 |
| Feb 5, 2025 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | 0.71% | 52,013 |
| Feb 4, 2025 | 1.34 | 1.43 | 1.32 | 1.41 | 1.41 | 6.82% | 120,689 |
| Feb 3, 2025 | 1.34 | 1.39 | 1.30 | 1.32 | 1.32 | -4.35% | 112,050 |
| Jan 31, 2025 | 1.42 | 1.49 | 1.33 | 1.38 | 1.38 | -2.13% | 218,172 |
| Jan 30, 2025 | 1.36 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 82,771 |
| Jan 29, 2025 | 1.40 | 1.50 | 1.30 | 1.37 | 1.37 | -5.52% | 319,347 |
| Jan 28, 2025 | 1.42 | 1.50 | 1.35 | 1.45 | 1.45 | -0.68% | 391,716 |
| Jan 27, 2025 | 1.48 | 1.50 | 1.35 | 1.46 | 1.46 | -2.01% | 268,158 |
| Jan 24, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 3.47% | 234,579 |
| Jan 23, 2025 | 1.47 | 1.47 | 1.26 | 1.44 | 1.44 | -2.04% | 302,372 |
| Jan 22, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | - | 274,610 |
| Jan 21, 2025 | 1.57 | 1.57 | 1.45 | 1.47 | 1.47 | -8.13% | 263,678 |