Kaixin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.14	0.14	0.11	0.12	0.12	-15.49%	5,787,625
Nov 26, 2025	0.18	0.19	0.14	0.14	0.14	-30.83%	6,229,641
Nov 25, 2025	0.22	0.22	0.20	0.21	0.21	-3.62%	2,534,799
Nov 24, 2025	0.19	0.22	0.19	0.21	0.21	12.11%	4,499,091
Nov 21, 2025	0.18	0.19	0.15	0.19	0.19	-5.99%	3,621,735
Nov 20, 2025	0.22	0.23	0.19	0.20	0.20	-15.01%	5,949,163
Nov 19, 2025	0.29	0.29	0.22	0.24	0.24	-18.03%	8,982,048
Nov 18, 2025	0.30	0.35	0.29	0.29	0.29	2.15%	34,752,255
Nov 17, 2025	0.40	0.75	0.25	0.28	0.28	-7.64%	296,365,166
Nov 14, 2025	0.37	0.38	0.24	0.31	0.31	-32.48%	6,515,174
Nov 13, 2025	1.22	1.28	0.37	0.46	0.46	-62.36%	15,797,456
Nov 12, 2025	1.22	1.25	1.16	1.21	1.21	-0.82%	4,334,591
Nov 11, 2025	1.18	1.33	1.10	1.22	1.22	-0.81%	2,336,243
Nov 10, 2025	1.79	1.85	0.33	1.23	1.23	-30.11%	17,188,260
Nov 7, 2025	1.75	1.80	1.73	1.76	1.76	-2.22%	2,816,941
Nov 6, 2025	1.67	1.83	1.64	1.80	1.80	7.78%	5,325,586
Nov 5, 2025	1.68	1.73	1.58	1.67	1.67	3.09%	8,113,332
Nov 4, 2025	1.29	1.66	1.28	1.62	1.62	27.56%	11,183,256
Nov 3, 2025	1.20	1.35	1.11	1.27	1.27	15.45%	1,844,643
Oct 31, 2025	0.86	1.23	0.85	1.10	1.10	24.86%	3,480,562
Oct 30, 2025	0.84	0.91	0.82	0.88	0.88	6.14%	692,424
Oct 29, 2025	0.90	0.91	0.83	0.83	0.83	-3.25%	236,359
Oct 28, 2025	0.89	0.94	0.81	0.86	0.86	-2.40%	514,244
Oct 27, 2025	0.86	0.90	0.83	0.88	0.88	5.90%	200,874
Oct 24, 2025	0.90	0.90	0.83	0.83	0.83	-3.47%	335,479
Oct 23, 2025	0.85	0.90	0.85	0.86	0.86	3.60%	1,339,190
Oct 22, 2025	0.87	0.97	0.81	0.83	0.83	-17.83%	869,040
Oct 21, 2025	0.72	1.02	0.72	1.01	1.01	10.99%	2,270,094
Oct 20, 2025	0.66	1.03	0.66	0.91	0.91	40.00%	6,036,674
Oct 17, 2025	0.64	0.72	0.64	0.65	0.65	2.15%	260,928
Oct 16, 2025	0.67	0.73	0.63	0.64	0.64	0.03%	309,386
Oct 15, 2025	0.63	0.66	0.63	0.64	0.64	-0.45%	51,422
Oct 14, 2025	0.62	0.64	0.59	0.64	0.64	3.23%	92,434
Oct 13, 2025	0.61	0.63	0.59	0.62	0.62	3.98%	79,452
Oct 10, 2025	0.62	0.66	0.58	0.60	0.60	-3.61%	240,292
Oct 9, 2025	0.69	0.69	0.62	0.62	0.62	-6.55%	277,543
Oct 8, 2025	0.66	0.68	0.65	0.66	0.66	-0.96%	132,978
Oct 7, 2025	0.73	0.73	0.66	0.67	0.67	-6.00%	348,289
Oct 6, 2025	0.72	0.75	0.67	0.71	0.71	1.72%	1,871,234
Oct 3, 2025	0.70	0.73	0.68	0.70	0.70	0.78%	154,412
Oct 2, 2025	0.70	0.73	0.68	0.69	0.69	-1.07%	78,707
Oct 1, 2025	0.70	0.73	0.66	0.70	0.70	-2.78%	340,180
Sep 30, 2025	0.70	0.74	0.68	0.72	0.72	0.83%	251,571
Sep 29, 2025	0.74	0.78	0.71	0.71	0.71	0.58%	462,257
Sep 26, 2025	0.69	0.72	0.68	0.71	0.71	2.90%	51,516
Sep 25, 2025	0.72	0.73	0.68	0.69	0.69	-7.12%	231,318
Sep 24, 2025	0.78	0.78	0.73	0.74	0.74	-2.20%	184,081
Sep 23, 2025	0.75	0.77	0.72	0.76	0.76	2.65%	241,740
Sep 22, 2025	0.78	0.78	0.73	0.74	0.74	-2.25%	73,316
Sep 19, 2025	0.75	0.79	0.74	0.76	0.76	-1.69%	77,974