Skip to main content
Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
5.37
-1.02 (-15.96%)
At close: Oct 25, 2024, 4:00 PM
5.42
+0.05 (0.93%)
After-hours: Oct 25, 2024, 7:20 PM EDT

Kaixin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.100.120.090.110.11-6.58%19,717,742
Oct 23, 20240.150.150.110.110.11-27.39%16,770,728
Oct 22, 20240.170.170.160.160.16-6.77%4,466,861
Oct 21, 20240.170.170.160.170.17-4.91%5,849,138
Oct 18, 20240.180.190.170.180.1810.62%35,226,577
Oct 17, 20240.160.170.160.160.16-5.82%3,527,319
Oct 16, 20240.160.180.150.170.173.66%11,545,457
Oct 15, 20240.160.190.160.160.16-3.53%10,429,112
Oct 14, 20240.190.200.150.170.17-18.47%19,454,684
Oct 11, 20240.220.220.200.210.21-2.11%12,069,064
Oct 10, 20240.280.280.210.210.21-13.77%25,129,370
Oct 9, 20240.200.310.180.250.2537.22%160,329,601
Oct 8, 20240.230.270.180.180.18-32.46%24,577,012
Oct 7, 20240.320.340.230.270.27-22.87%30,374,309
Oct 4, 20240.420.490.330.350.35-21.48%55,538,581
Oct 3, 20240.260.460.230.440.4428.62%175,030,449
Oct 2, 20240.210.370.190.340.34171.51%650,885,623
Oct 1, 20240.170.170.110.130.13-35.52%35,471,415
Sep 30, 20240.210.300.180.200.20117.11%507,643,153
Sep 27, 20240.110.120.090.090.09-15.89%13,717,048
Sep 26, 20240.090.110.080.110.1130.81%20,250,356
Sep 25, 20240.080.090.080.080.087.63%5,221,859
Sep 24, 20240.070.090.070.080.08-0.65%12,282,683
Sep 23, 20240.100.100.070.080.080.66%61,566,373
Sep 20, 20240.070.080.070.080.0811.11%15,540,131
Sep 19, 20240.070.070.070.070.070.29%2,635,007
Sep 18, 20240.070.070.070.070.070.44%3,206,587
Sep 17, 20240.070.070.070.070.07-2.16%2,099,771
Sep 16, 20240.070.070.070.070.07-4.41%3,543,187
Sep 13, 20240.070.080.070.070.071.97%12,403,132
Sep 12, 20240.070.070.070.070.07-5.57%2,245,123
Sep 11, 20240.070.080.070.080.087.41%5,250,764
Sep 10, 20240.070.070.070.070.07-0.28%3,130,247
Sep 9, 20240.080.080.070.070.07-15.18%3,670,220
Sep 6, 20240.070.080.070.080.0817.73%14,474,658
Sep 5, 20240.070.070.070.070.070.86%2,975,861
Sep 4, 20240.070.080.070.070.075.91%3,987,726
Sep 3, 20240.070.070.070.070.07-3.79%1,267,581
Aug 30, 20240.070.070.070.070.07-5.77%2,251,281
Aug 29, 20240.070.080.060.070.07-3.19%8,357,322
Aug 28, 20240.090.090.070.080.08-8.07%11,181,961
Aug 27, 20240.080.090.080.080.080.62%5,089,389
Aug 26, 20240.080.090.080.080.08-1.81%3,697,102
Aug 23, 20240.080.090.080.080.084.94%12,211,515
Aug 22, 20240.090.090.070.080.08-5.62%22,391,149
Aug 21, 20240.090.090.080.080.08-7.11%2,463,730
Aug 20, 20240.090.090.080.090.09-1.85%1,570,065
Aug 19, 20240.090.100.090.090.09-1.61%1,011,375
Aug 16, 20240.090.100.090.090.093.56%1,207,379
Aug 15, 20240.090.090.090.090.09-1,260,668
Aug 14, 20240.090.090.090.090.09-4.36%504,559
Aug 13, 20240.090.100.090.090.09-0.32%423,486
Aug 12, 20240.100.100.090.090.09-9.23%856,887
Aug 9, 20240.090.100.090.100.105.80%1,602,047
Aug 8, 20240.090.100.090.100.101.13%437,825
Aug 7, 20240.100.100.090.100.10-0.72%1,163,041
Aug 6, 20240.100.100.090.100.105.38%999,905
Aug 5, 20240.100.100.080.090.09-7.84%1,624,982
Aug 2, 20240.100.100.090.100.10-4.27%2,493,283
Aug 1, 20240.120.120.100.110.11-5.56%9,655,301
Jul 31, 20240.110.120.110.110.11-2.19%6,145,041
Jul 30, 20240.120.120.110.110.11-2.15%1,121,013
Jul 29, 20240.120.120.110.120.125.91%1,264,323
Jul 26, 20240.120.120.110.110.11-3.25%850,983
Jul 25, 20240.120.120.110.110.11-6.57%1,263,492
Jul 24, 20240.110.120.110.120.122.10%2,018,402
Jul 23, 20240.110.130.110.120.121.88%7,134,910
Jul 22, 20240.110.120.110.120.126.17%1,481,157
Jul 19, 20240.120.120.100.110.11-7.71%3,239,441
Jul 18, 20240.120.130.120.120.12-2.53%3,688,727
Jul 17, 20240.120.120.120.120.122.00%730,399
Jul 16, 20240.120.120.120.120.12-0.74%751,869
Jul 15, 20240.120.130.120.120.12-3.20%2,114,744
Jul 12, 20240.130.130.120.130.13-2.42%2,815,079
Jul 11, 20240.140.140.130.130.13-5.11%2,096,569
Jul 10, 20240.130.160.130.140.144.25%6,004,438
Jul 9, 20240.140.140.130.130.13-4.07%886,224
Jul 8, 20240.130.140.130.140.143.69%1,135,208
Jul 5, 20240.130.140.130.130.13-0.84%837,104
Jul 3, 20240.130.130.130.130.132.98%421,333
Jul 2, 20240.130.140.120.130.13-2.60%3,028,837
Jul 1, 20240.130.140.130.130.13-0.76%714,566
Jun 28, 20240.140.140.130.130.13-7.11%1,498,350
Jun 27, 20240.140.140.130.140.142.82%1,527,549
Jun 26, 20240.140.140.130.140.14-6.18%1,051,116
Jun 25, 20240.150.150.140.150.15-1.67%871,786
Jun 24, 20240.140.160.130.150.156.85%2,239,903
Jun 21, 20240.120.150.120.140.149.03%2,714,449
Jun 20, 20240.130.130.130.130.13-4.18%1,093,744
Jun 18, 20240.130.140.130.130.134.44%1,851,117
Jun 17, 20240.150.150.120.130.13-14.34%2,188,207
Jun 14, 20240.150.150.140.150.15-4.16%1,507,274
Jun 13, 20240.160.160.140.160.160.13%3,085,976
Jun 12, 20240.160.170.140.160.16-12.10%4,533,069
Jun 11, 20240.190.210.160.180.1828.03%86,628,946
Jun 10, 20240.140.150.130.140.143.50%580,473
Jun 7, 20240.130.140.130.130.13-9.76%1,657,304
Jun 6, 20240.160.160.150.150.15-4.62%737,956
Jun 5, 20240.150.160.140.160.166.06%952,376
Jun 4, 20240.150.150.140.150.15-5.77%1,413,744