Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
1.640
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
1.620
-0.020 (-1.22%)
After-hours: Dec 20, 2024, 7:58 PM EST
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.79 | 1.85 | 1.60 | 1.64 | 1.64 | - | 796,660 |
| Dec 19, 2024 | 1.76 | 1.76 | 1.58 | 1.64 | 1.64 | -6.82% | 1,046,800 |
| Dec 18, 2024 | 1.82 | 1.89 | 1.68 | 1.76 | 1.76 | -4.86% | 165,804 |
| Dec 17, 2024 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | -2.63% | 77,870 |
| Dec 16, 2024 | 1.74 | 1.96 | 1.66 | 1.90 | 1.90 | 7.95% | 301,000 |
| Dec 13, 2024 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 128,342 |
| Dec 12, 2024 | 1.86 | 1.90 | 1.80 | 1.81 | 1.81 | -2.69% | 116,402 |
| Dec 11, 2024 | 1.86 | 1.89 | 1.82 | 1.86 | 1.86 | -0.53% | 151,240 |
| Dec 10, 2024 | 1.93 | 1.95 | 1.84 | 1.87 | 1.87 | -7.43% | 318,333 |
| Dec 9, 2024 | 2.03 | 2.19 | 1.98 | 2.02 | 2.02 | 4.66% | 644,701 |
| Dec 6, 2024 | 1.90 | 2.05 | 1.88 | 1.93 | 1.93 | 1.05% | 329,900 |
| Dec 5, 2024 | 1.87 | 1.95 | 1.85 | 1.91 | 1.91 | 1.60% | 344,200 |
| Dec 4, 2024 | 1.87 | 1.97 | 1.84 | 1.88 | 1.88 | 2.73% | 283,149 |
| Dec 3, 2024 | 1.88 | 1.98 | 1.82 | 1.83 | 1.83 | -5.18% | 279,000 |
| Dec 2, 2024 | 1.90 | 1.95 | 1.83 | 1.93 | 1.93 | -1.53% | 344,523 |
| Nov 29, 2024 | 1.90 | 2.00 | 1.70 | 1.96 | 1.96 | -1.01% | 442,800 |
| Nov 27, 2024 | 2.29 | 2.37 | 1.82 | 1.98 | 1.98 | 1.02% | 9,069,848 |
| Nov 26, 2024 | 1.90 | 2.20 | 1.90 | 1.96 | 1.96 | -1.51% | 235,431 |
| Nov 25, 2024 | 2.11 | 2.13 | 1.84 | 1.99 | 1.99 | -6.13% | 333,821 |
| Nov 22, 2024 | 2.31 | 2.39 | 2.01 | 2.12 | 2.12 | -9.01% | 465,200 |
| Nov 21, 2024 | 2.48 | 2.60 | 2.33 | 2.33 | 2.33 | -7.54% | 384,724 |
| Nov 20, 2024 | 2.59 | 2.70 | 2.47 | 2.52 | 2.52 | -1.95% | 296,347 |
| Nov 19, 2024 | 2.45 | 2.73 | 2.36 | 2.57 | 2.57 | 8.90% | 548,149 |
| Nov 18, 2024 | 2.51 | 2.69 | 2.33 | 2.36 | 2.36 | -9.23% | 613,500 |
| Nov 15, 2024 | 2.50 | 2.77 | 2.28 | 2.60 | 2.60 | 4.00% | 1,086,000 |
| Nov 14, 2024 | 4.08 | 4.20 | 2.44 | 2.50 | 2.50 | -40.19% | 4,502,804 |
| Nov 13, 2024 | 5.05 | 7.30 | 3.91 | 4.18 | 4.18 | 43.15% | 46,865,215 |
| Nov 12, 2024 | 3.10 | 3.10 | 2.80 | 2.92 | 2.92 | -3.95% | 174,500 |
| Nov 11, 2024 | 3.22 | 3.22 | 2.93 | 3.04 | 3.04 | -7.88% | 211,100 |
| Nov 8, 2024 | 3.50 | 3.52 | 3.13 | 3.30 | 3.30 | -8.33% | 179,919 |
| Nov 7, 2024 | 3.91 | 4.00 | 3.60 | 3.60 | 3.60 | -6.25% | 305,521 |
| Nov 6, 2024 | 4.03 | 4.09 | 3.60 | 3.84 | 3.84 | -9.86% | 249,143 |
| Nov 5, 2024 | 3.90 | 5.35 | 3.80 | 4.26 | 4.26 | 10.94% | 1,711,300 |
| Nov 4, 2024 | 4.32 | 4.35 | 3.82 | 3.84 | 3.84 | -11.11% | 165,400 |
| Nov 1, 2024 | 4.18 | 4.56 | 3.90 | 4.32 | 4.32 | 5.88% | 194,429 |
| Oct 31, 2024 | 4.15 | 4.29 | 3.86 | 4.08 | 4.08 | -1.69% | 231,100 |
| Oct 30, 2024 | 4.76 | 4.76 | 4.09 | 4.15 | 4.15 | -9.39% | 245,600 |
| Oct 29, 2024 | 4.46 | 5.00 | 4.28 | 4.58 | 4.58 | 0.66% | 438,909 |
| Oct 28, 2024 | 5.43 | 5.46 | 4.25 | 4.55 | 4.55 | -15.27% | 725,700 |
| Oct 25, 2024 | 6.38 | 7.00 | 5.37 | 5.37 | 5.37 | -15.96% | 1,155,700 |
| Oct 24, 2024 | 5.87 | 7.20 | 5.22 | 6.39 | 6.39 | -6.58% | 328,629 |
| Oct 23, 2024 | 9.00 | 9.12 | 6.83 | 6.84 | 6.84 | -27.39% | 279,512 |
| Oct 22, 2024 | 9.96 | 10.01 | 9.30 | 9.42 | 9.42 | -6.73% | 74,448 |
| Oct 21, 2024 | 10.40 | 10.42 | 9.60 | 10.10 | 10.10 | -4.99% | 97,485 |
| Oct 18, 2024 | 10.80 | 11.60 | 10.32 | 10.63 | 10.63 | 10.61% | 587,110 |
| Oct 17, 2024 | 9.30 | 10.07 | 9.30 | 9.61 | 9.61 | -5.78% | 58,788 |
| Oct 16, 2024 | 9.36 | 10.86 | 8.76 | 10.20 | 10.20 | 3.66% | 192,425 |
| Oct 15, 2024 | 9.60 | 11.24 | 9.33 | 9.84 | 9.84 | -3.53% | 173,818 |
| Oct 14, 2024 | 11.36 | 12.00 | 9.24 | 10.20 | 10.20 | -18.47% | 324,245 |
| Oct 11, 2024 | 13.21 | 13.38 | 11.77 | 12.51 | 12.51 | -2.11% | 201,152 |
| Oct 10, 2024 | 16.61 | 16.61 | 12.78 | 12.78 | 12.78 | -13.77% | 418,823 |
| Oct 9, 2024 | 12.13 | 18.49 | 11.04 | 14.82 | 14.82 | 37.22% | 2,672,164 |
| Oct 8, 2024 | 13.80 | 16.20 | 10.80 | 10.80 | 10.80 | -32.46% | 409,617 |
| Oct 7, 2024 | 19.20 | 20.39 | 14.00 | 15.99 | 15.99 | -22.87% | 506,239 |
| Oct 4, 2024 | 25.31 | 29.54 | 19.86 | 20.73 | 20.73 | -21.48% | 925,644 |
| Oct 3, 2024 | 15.89 | 27.37 | 13.78 | 26.40 | 26.40 | 28.59% | 2,917,179 |
| Oct 2, 2024 | 12.30 | 21.92 | 11.40 | 20.53 | 20.53 | 171.56% | 11,066,051 |
| Oct 1, 2024 | 10.15 | 10.43 | 6.55 | 7.56 | 7.56 | -35.49% | 591,191 |
| Sep 30, 2024 | 12.60 | 17.70 | 10.90 | 11.72 | 11.72 | 117.04% | 8,460,733 |
| Sep 27, 2024 | 6.48 | 7.40 | 5.16 | 5.40 | 5.40 | -15.89% | 228,617 |
| Sep 26, 2024 | 5.10 | 6.83 | 5.01 | 6.42 | 6.42 | 30.75% | 337,507 |
| Sep 25, 2024 | 4.62 | 5.16 | 4.62 | 4.91 | 4.91 | 7.68% | 87,032 |
| Sep 24, 2024 | 4.31 | 5.17 | 4.16 | 4.56 | 4.56 | -0.65% | 204,712 |
| Sep 23, 2024 | 5.70 | 5.94 | 3.92 | 4.59 | 4.59 | 0.66% | 1,026,107 |
| Sep 20, 2024 | 4.38 | 5.04 | 4.27 | 4.56 | 4.56 | 11.22% | 259,002 |
| Sep 19, 2024 | 4.13 | 4.15 | 3.90 | 4.10 | 4.10 | 0.24% | 43,917 |
| Sep 18, 2024 | 4.14 | 4.32 | 3.96 | 4.09 | 4.09 | 0.49% | 53,443 |
| Sep 17, 2024 | 4.09 | 4.19 | 3.96 | 4.07 | 4.07 | -2.16% | 34,997 |
| Sep 16, 2024 | 4.47 | 4.47 | 3.97 | 4.16 | 4.16 | -4.59% | 59,053 |
| Sep 13, 2024 | 4.38 | 4.74 | 4.20 | 4.36 | 4.36 | 2.11% | 206,719 |
| Sep 12, 2024 | 4.39 | 4.45 | 4.13 | 4.27 | 4.27 | -5.53% | 37,418 |
| Sep 11, 2024 | 4.09 | 4.68 | 4.02 | 4.52 | 4.52 | 7.36% | 87,513 |
| Sep 10, 2024 | 4.14 | 4.37 | 3.93 | 4.21 | 4.21 | -0.24% | 52,170 |
| Sep 9, 2024 | 4.50 | 4.55 | 4.20 | 4.22 | 4.22 | -15.26% | 61,170 |
| Sep 6, 2024 | 4.38 | 5.09 | 4.28 | 4.98 | 4.98 | 17.73% | 241,245 |
| Sep 5, 2024 | 4.31 | 4.38 | 4.03 | 4.23 | 4.23 | 0.95% | 49,598 |
| Sep 4, 2024 | 4.14 | 4.50 | 3.94 | 4.19 | 4.19 | 5.81% | 67,057 |
| Sep 3, 2024 | 4.20 | 4.20 | 3.92 | 3.96 | 3.96 | -3.88% | 21,127 |
| Aug 30, 2024 | 4.21 | 4.37 | 4.08 | 4.12 | 4.12 | -5.72% | 37,522 |
| Aug 29, 2024 | 3.98 | 4.62 | 3.82 | 4.37 | 4.37 | -3.10% | 139,288 |
| Aug 28, 2024 | 5.38 | 5.38 | 4.43 | 4.51 | 4.51 | -8.15% | 186,367 |
| Aug 27, 2024 | 4.86 | 5.13 | 4.86 | 4.91 | 4.91 | 0.61% | 84,823 |
| Aug 26, 2024 | 5.04 | 5.25 | 4.80 | 4.88 | 4.88 | -1.81% | 61,618 |
| Aug 23, 2024 | 4.80 | 5.34 | 4.62 | 4.97 | 4.97 | 5.07% | 203,525 |
| Aug 22, 2024 | 5.22 | 5.22 | 4.47 | 4.73 | 4.73 | -5.78% | 373,186 |
| Aug 21, 2024 | 5.40 | 5.40 | 4.68 | 5.02 | 5.02 | -7.04% | 41,062 |
| Aug 20, 2024 | 5.64 | 5.64 | 5.07 | 5.40 | 5.40 | -1.82% | 26,168 |
| Aug 19, 2024 | 5.46 | 5.76 | 5.34 | 5.50 | 5.50 | -1.61% | 16,857 |
| Aug 16, 2024 | 5.62 | 5.82 | 5.46 | 5.59 | 5.59 | 3.52% | 20,123 |
| Aug 15, 2024 | 5.55 | 5.59 | 5.10 | 5.40 | 5.40 | - | 21,012 |
| Aug 14, 2024 | 5.40 | 5.56 | 5.12 | 5.40 | 5.40 | -4.42% | 8,410 |
| Aug 13, 2024 | 5.47 | 5.81 | 5.11 | 5.65 | 5.65 | -0.18% | 7,058 |
| Aug 12, 2024 | 6.00 | 6.00 | 5.44 | 5.66 | 5.66 | -9.29% | 14,282 |
| Aug 9, 2024 | 5.52 | 6.28 | 5.29 | 6.24 | 6.24 | 5.76% | 26,700 |
| Aug 8, 2024 | 5.66 | 5.90 | 5.47 | 5.90 | 5.90 | 1.20% | 7,297 |
| Aug 7, 2024 | 5.76 | 6.18 | 5.52 | 5.83 | 5.83 | -0.68% | 19,384 |
| Aug 6, 2024 | 5.70 | 6.10 | 5.29 | 5.87 | 5.87 | 5.39% | 16,665 |
| Aug 5, 2024 | 5.82 | 5.82 | 4.87 | 5.57 | 5.57 | -7.93% | 27,083 |
| Aug 2, 2024 | 6.02 | 6.11 | 5.53 | 6.05 | 6.05 | -4.27% | 41,555 |
| Aug 1, 2024 | 7.08 | 7.14 | 6.12 | 6.32 | 6.32 | -5.53% | 160,922 |