Kaixin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	1.75	1.80	1.73	1.76	1.76	-2.22%	2,796,464
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%	8,099,784
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
Sep 18, 2025	0.76	0.79	0.74	0.77	0.77	-1.67%	99,088
Sep 17, 2025	0.78	0.80	0.74	0.78	0.78	-2.53%	208,647
Sep 16, 2025	0.73	0.82	0.72	0.80	0.80	7.06%	268,343
Sep 15, 2025	0.77	0.77	0.71	0.75	0.75	1.25%	256,816
Sep 12, 2025	0.72	0.78	0.72	0.74	0.74	-7.22%	993,022
Sep 11, 2025	1.00	1.00	0.70	0.80	0.80	-25.35%	950,583
Sep 10, 2025	0.86	1.09	0.75	1.07	1.07	27.38%	2,794,440
Sep 9, 2025	0.70	0.95	0.70	0.84	0.84	18.71%	1,227,862
Sep 8, 2025	0.66	0.74	0.62	0.71	0.71	4.37%	242,862
Sep 5, 2025	0.60	0.71	0.57	0.68	0.68	13.57%	290,647
Sep 4, 2025	0.63	0.67	0.59	0.60	0.60	-6.72%	49,943
Sep 3, 2025	0.64	0.65	0.61	0.64	0.64	-	27,301
Sep 2, 2025	0.64	0.66	0.57	0.64	0.64	-0.62%	71,246
Aug 29, 2025	0.69	0.71	0.64	0.64	0.64	-6.67%	116,217