Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
0.9527
+0.0027 (0.28%)
At close: Jul 3, 2025, 4:00 PM
0.9309
-0.0218 (-2.29%)
After-hours: Jul 3, 2025, 3:57 PM EDT

Kaixin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.940.970.930.950.950.28%42,061
Jul 2, 20250.880.960.880.950.955.51%95,917
Jul 1, 20251.051.050.900.900.90-14.25%221,778
Jun 30, 20250.921.100.901.051.0516.65%357,657
Jun 27, 20250.940.940.900.900.90-4.24%61,823
Jun 26, 20250.940.940.910.940.94-36,572
Jun 25, 20250.880.960.860.940.944.43%63,699
Jun 24, 20250.860.910.850.900.904.29%39,421
Jun 23, 20250.860.880.840.860.861.54%110,441
Jun 20, 20250.880.880.840.850.850.44%46,550
Jun 18, 20250.860.880.840.850.85-2.16%46,182
Jun 17, 20250.890.900.860.870.87-1.70%56,756
Jun 16, 20250.880.890.860.880.881.93%50,676
Jun 13, 20250.910.930.860.860.86-7.17%127,415
Jun 12, 20250.950.950.900.930.93-2.07%31,659
Jun 11, 20250.950.950.890.950.95-1.07%150,913
Jun 10, 20250.920.960.920.960.96-53,590
Jun 9, 20250.920.980.920.960.96-34,592
Jun 6, 20250.951.000.940.960.96-2.00%19,440
Jun 5, 20250.960.980.930.980.982.04%20,056
Jun 4, 20250.990.990.910.960.961.06%60,737
Jun 3, 20250.960.980.910.950.95-0.01%49,766
Jun 2, 20250.940.950.910.950.95-40,295
May 30, 20250.950.990.950.950.95-4.03%23,341
May 29, 20250.981.000.950.990.991.21%28,538
May 28, 20250.961.000.960.980.981.98%40,169
May 27, 20250.971.000.960.960.96-4.09%31,420
May 23, 20250.961.020.941.001.004.28%151,544
May 22, 20250.950.960.930.960.96-3.00%26,030
May 21, 20250.981.000.940.990.99-2.11%82,356
May 20, 20250.931.180.931.011.018.60%477,824
May 19, 20250.920.940.910.930.93-2.11%23,487
May 16, 20250.900.950.900.950.952.47%60,730
May 15, 20250.930.950.890.930.93-1.37%65,724
May 14, 20250.910.960.900.940.94-5.67%1,529,990
May 13, 20250.901.030.901.001.00-5.10%857,145
May 12, 20250.921.090.921.051.055.00%148,207
May 9, 20250.931.110.901.001.0012.36%451,742
May 8, 20250.850.900.850.890.894.71%20,606
May 7, 20250.880.880.850.850.85-2.58%19,981
May 6, 20250.860.910.860.870.87-3.03%41,200
May 5, 20250.890.920.870.900.90-1.67%15,284
May 2, 20250.910.920.900.920.92-0.53%22,633
May 1, 20250.890.940.890.920.923.95%21,994
Apr 30, 20250.920.930.860.890.89-5.85%28,681
Apr 29, 20250.920.950.920.940.94-0.54%34,096
Apr 28, 20250.990.990.910.950.95-1.55%38,266
Apr 25, 20251.001.020.960.960.96-4.95%32,245
Apr 24, 20251.001.010.901.011.014.66%83,171
Apr 23, 20250.971.010.950.970.97-2.43%21,433