Kaixin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.85	0.85	0.83	0.83	-	0.17%	42,261
Jul 29, 2025	0.85	0.85	0.81	0.83	0.83	-1.79%	87,257
Jul 28, 2025	0.81	0.85	0.80	0.85	0.85	3.41%	62,578
Jul 25, 2025	0.82	0.85	0.81	0.82	0.82	0.71%	54,752
Jul 24, 2025	0.86	0.88	0.79	0.81	0.81	-5.39%	425,896
Jul 23, 2025	0.87	0.87	0.84	0.86	0.86	0.30%	24,106
Jul 22, 2025	0.87	0.92	0.83	0.86	0.86	1.09%	542,355
Jul 21, 2025	0.89	0.91	0.82	0.85	0.85	-6.01%	310,769
Jul 18, 2025	0.93	0.97	0.88	0.90	0.90	-2.71%	330,376
Jul 17, 2025	0.92	0.97	0.90	0.93	0.93	1.84%	47,718
Jul 16, 2025	0.90	0.99	0.88	0.91	0.91	3.70%	323,817
Jul 15, 2025	0.89	0.92	0.86	0.88	0.88	-1.69%	144,560
Jul 14, 2025	0.90	0.91	0.88	0.89	0.89	1.47%	34,189
Jul 11, 2025	0.91	0.91	0.84	0.88	0.88	-5.53%	96,406
Jul 10, 2025	0.95	0.95	0.92	0.93	0.93	-3.17%	24,091
Jul 9, 2025	0.91	1.00	0.89	0.96	0.96	2.13%	69,495
Jul 8, 2025	0.95	0.95	0.90	0.94	0.94	-1.05%	150,772
Jul 7, 2025	0.95	0.95	0.90	0.95	0.95	-0.28%	85,106
Jul 3, 2025	0.94	0.97	0.93	0.95	0.95	0.28%	43,877
Jul 2, 2025	0.88	0.96	0.88	0.95	0.95	5.51%	95,917
Jul 1, 2025	1.05	1.05	0.90	0.90	0.90	-14.25%	221,778
Jun 30, 2025	0.92	1.10	0.90	1.05	1.05	16.65%	357,657
Jun 27, 2025	0.94	0.94	0.90	0.90	0.90	-4.24%	61,823
Jun 26, 2025	0.94	0.94	0.91	0.94	0.94	-	36,572
Jun 25, 2025	0.88	0.96	0.86	0.94	0.94	4.43%	63,699
Jun 24, 2025	0.86	0.91	0.85	0.90	0.90	4.29%	39,421
Jun 23, 2025	0.86	0.88	0.84	0.86	0.86	1.54%	110,441
Jun 20, 2025	0.88	0.88	0.84	0.85	0.85	0.44%	46,550
Jun 18, 2025	0.86	0.88	0.84	0.85	0.85	-2.16%	46,182
Jun 17, 2025	0.89	0.90	0.86	0.87	0.87	-1.70%	56,756
Jun 16, 2025	0.88	0.89	0.86	0.88	0.88	1.93%	50,676
Jun 13, 2025	0.91	0.93	0.86	0.86	0.86	-7.17%	127,415
Jun 12, 2025	0.95	0.95	0.90	0.93	0.93	-2.07%	31,659
Jun 11, 2025	0.95	0.95	0.89	0.95	0.95	-1.07%	150,913
Jun 10, 2025	0.92	0.96	0.92	0.96	0.96	-	53,590
Jun 9, 2025	0.92	0.98	0.92	0.96	0.96	-	34,592
Jun 6, 2025	0.95	1.00	0.94	0.96	0.96	-2.00%	19,440
Jun 5, 2025	0.96	0.98	0.93	0.98	0.98	2.04%	20,056
Jun 4, 2025	0.99	0.99	0.91	0.96	0.96	1.06%	60,737
Jun 3, 2025	0.96	0.98	0.91	0.95	0.95	-0.01%	49,766
Jun 2, 2025	0.94	0.95	0.91	0.95	0.95	-	40,295
May 30, 2025	0.95	0.99	0.95	0.95	0.95	-4.03%	23,341
May 29, 2025	0.98	1.00	0.95	0.99	0.99	1.21%	28,538
May 28, 2025	0.96	1.00	0.96	0.98	0.98	1.98%	40,169
May 27, 2025	0.97	1.00	0.96	0.96	0.96	-4.09%	31,420
May 23, 2025	0.96	1.02	0.94	1.00	1.00	4.28%	151,544
May 22, 2025	0.95	0.96	0.93	0.96	0.96	-3.00%	26,030
May 21, 2025	0.98	1.00	0.94	0.99	0.99	-2.11%	82,356
May 20, 2025	0.93	1.18	0.93	1.01	1.01	8.60%	477,824
May 19, 2025	0.92	0.94	0.91	0.93	0.93	-2.11%	23,487