Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
2.424
-0.096 (-3.83%)
Nov 21, 2024, 10:44 AM EST - Market open
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 613,471 |
| Nov 15, 2024 | 2.50 | 2.77 | 2.28 | 2.60 | 2.60 | 4.00% | 1,085,978 |
| 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% | 174,466 |
| Nov 11, 2024 | 3.22 | 3.22 | 2.93 | 3.04 | 3.04 | -7.88% | 211,067 |
| 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% | 1,711,286 |
| Nov 4, 2024 | 4.32 | 4.35 | 3.82 | 3.84 | 3.84 | -11.11% | 165,350 |
| 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% | 231,058 |
| Oct 30, 2024 | 4.76 | 4.76 | 4.09 | 4.15 | 4.15 | -9.39% | 245,568 |
| 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% | 725,698 |
| Oct 25, 2024 | 6.38 | 7.00 | 5.37 | 5.37 | 5.37 | -15.96% | 1,155,657 |
| 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 | -6.77% | 74,447 |
| Oct 21, 2024 | 10.40 | 10.42 | 9.60 | 10.10 | 10.10 | -4.91% | 97,485 |
| Oct 18, 2024 | 10.80 | 11.60 | 10.32 | 10.63 | 10.63 | 10.62% | 587,109 |
| Oct 17, 2024 | 9.30 | 10.07 | 9.30 | 9.61 | 9.61 | -5.82% | 58,788 |
| Oct 16, 2024 | 9.36 | 10.86 | 8.76 | 10.20 | 10.20 | 3.66% | 192,424 |
| 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% | 324,244 |
| Oct 11, 2024 | 13.21 | 13.38 | 11.77 | 12.51 | 12.51 | -2.11% | 201,151 |
| Oct 10, 2024 | 16.61 | 16.61 | 12.78 | 12.78 | 12.78 | -13.77% | 418,822 |
| Oct 9, 2024 | 12.13 | 18.49 | 11.04 | 14.82 | 14.82 | 37.22% | 2,672,160 |
| Oct 8, 2024 | 13.80 | 16.20 | 10.80 | 10.80 | 10.80 | -32.46% | 409,616 |
| Oct 7, 2024 | 19.20 | 20.39 | 14.00 | 15.99 | 15.99 | -22.87% | 506,238 |
| Oct 4, 2024 | 25.31 | 29.54 | 19.86 | 20.73 | 20.73 | -21.48% | 925,643 |
| Oct 3, 2024 | 15.89 | 27.37 | 13.78 | 26.40 | 26.40 | 28.62% | 2,917,174 |
| Oct 2, 2024 | 12.30 | 21.92 | 11.40 | 20.53 | 20.53 | 171.51% | 10,848,093 |
| Oct 1, 2024 | 10.15 | 10.43 | 6.55 | 7.56 | 7.56 | -35.52% | 591,190 |
| Sep 30, 2024 | 12.60 | 17.70 | 10.90 | 11.72 | 11.72 | 117.11% | 8,460,719 |
| 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 | 30.81% | 337,505 |
| Sep 25, 2024 | 4.62 | 5.16 | 4.62 | 4.91 | 4.91 | 7.63% | 87,030 |
| Sep 24, 2024 | 4.31 | 5.17 | 4.16 | 4.56 | 4.56 | -0.65% | 204,711 |
| Sep 23, 2024 | 5.70 | 5.94 | 3.92 | 4.59 | 4.59 | 0.66% | 1,026,106 |
| Sep 20, 2024 | 4.38 | 5.04 | 4.27 | 4.56 | 4.56 | 11.11% | 259,002 |
| Sep 19, 2024 | 4.13 | 4.15 | 3.90 | 4.10 | 4.10 | 0.29% | 43,916 |
| Sep 18, 2024 | 4.14 | 4.32 | 3.96 | 4.09 | 4.09 | 0.44% | 53,443 |
| Sep 17, 2024 | 4.09 | 4.19 | 3.96 | 4.07 | 4.07 | -2.16% | 34,996 |
| Sep 16, 2024 | 4.47 | 4.47 | 3.97 | 4.16 | 4.16 | -4.41% | 59,053 |
| Sep 13, 2024 | 4.38 | 4.74 | 4.20 | 4.36 | 4.36 | 1.97% | 206,718 |
| Sep 12, 2024 | 4.39 | 4.45 | 4.13 | 4.27 | 4.27 | -5.57% | 37,418 |
| Sep 11, 2024 | 4.09 | 4.68 | 4.02 | 4.52 | 4.52 | 7.41% | 87,512 |
| Sep 10, 2024 | 4.14 | 4.37 | 3.93 | 4.21 | 4.21 | -0.28% | 52,170 |
| Sep 9, 2024 | 4.50 | 4.55 | 4.20 | 4.22 | 4.22 | -15.18% | 61,170 |
| Sep 6, 2024 | 4.38 | 5.09 | 4.28 | 4.98 | 4.98 | 17.73% | 241,244 |
| Sep 5, 2024 | 4.31 | 4.38 | 4.03 | 4.23 | 4.23 | 0.86% | 49,597 |
| Sep 4, 2024 | 4.14 | 4.50 | 3.94 | 4.19 | 4.19 | 5.91% | 66,462 |
| Sep 3, 2024 | 4.20 | 4.20 | 3.92 | 3.96 | 3.96 | -3.79% | 21,126 |
| Aug 30, 2024 | 4.21 | 4.37 | 4.08 | 4.12 | 4.12 | -5.77% | 37,521 |
| Aug 29, 2024 | 3.98 | 4.62 | 3.82 | 4.37 | 4.37 | -3.19% | 139,288 |
| Aug 28, 2024 | 5.38 | 5.38 | 4.43 | 4.51 | 4.51 | -8.07% | 186,366 |
| Aug 27, 2024 | 4.86 | 5.13 | 4.86 | 4.91 | 4.91 | 0.62% | 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 | 4.94% | 203,525 |
| Aug 22, 2024 | 5.22 | 5.22 | 4.47 | 4.73 | 4.73 | -5.62% | 373,185 |
| Aug 21, 2024 | 5.40 | 5.40 | 4.68 | 5.02 | 5.02 | -7.11% | 41,062 |
| Aug 20, 2024 | 5.64 | 5.64 | 5.07 | 5.40 | 5.40 | -1.85% | 26,167 |
| Aug 19, 2024 | 5.46 | 5.76 | 5.34 | 5.50 | 5.50 | -1.61% | 16,856 |
| Aug 16, 2024 | 5.62 | 5.82 | 5.46 | 5.59 | 5.59 | 3.56% | 20,122 |
| Aug 15, 2024 | 5.55 | 5.59 | 5.10 | 5.40 | 5.40 | - | 21,011 |
| Aug 14, 2024 | 5.40 | 5.56 | 5.12 | 5.40 | 5.40 | -4.36% | 8,409 |
| Aug 13, 2024 | 5.47 | 5.81 | 5.11 | 5.65 | 5.65 | -0.32% | 7,058 |
| Aug 12, 2024 | 6.00 | 6.00 | 5.44 | 5.66 | 5.66 | -9.23% | 14,281 |
| Aug 9, 2024 | 5.52 | 6.28 | 5.29 | 6.24 | 6.24 | 5.80% | 26,700 |
| Aug 8, 2024 | 5.66 | 5.90 | 5.47 | 5.90 | 5.90 | 1.13% | 7,297 |
| Aug 7, 2024 | 5.76 | 6.18 | 5.52 | 5.83 | 5.83 | -0.72% | 19,384 |
| Aug 6, 2024 | 5.70 | 6.10 | 5.29 | 5.87 | 5.87 | 5.38% | 16,665 |
| Aug 5, 2024 | 5.82 | 5.82 | 4.87 | 5.57 | 5.57 | -7.84% | 27,083 |
| Aug 2, 2024 | 6.02 | 6.11 | 5.53 | 6.05 | 6.05 | -4.27% | 41,554 |
| Aug 1, 2024 | 7.08 | 7.14 | 6.12 | 6.32 | 6.32 | -5.56% | 160,921 |
| Jul 31, 2024 | 6.84 | 6.94 | 6.67 | 6.69 | 6.69 | -2.19% | 102,417 |
| Jul 30, 2024 | 6.93 | 7.13 | 6.63 | 6.84 | 6.84 | -2.15% | 18,683 |
| Jul 29, 2024 | 6.90 | 7.18 | 6.30 | 6.99 | 6.99 | 5.91% | 21,072 |
| Jul 26, 2024 | 6.96 | 6.96 | 6.50 | 6.60 | 6.60 | -3.25% | 14,183 |
| Jul 25, 2024 | 7.08 | 7.30 | 6.63 | 6.82 | 6.82 | -6.57% | 21,058 |
| Jul 24, 2024 | 6.69 | 7.49 | 6.69 | 7.30 | 7.30 | 2.10% | 33,640 |
| Jul 23, 2024 | 6.87 | 7.55 | 6.74 | 7.15 | 7.15 | 1.88% | 118,915 |
| Jul 22, 2024 | 6.76 | 7.14 | 6.30 | 7.02 | 7.02 | 6.17% | 24,685 |
| Jul 19, 2024 | 7.10 | 7.18 | 6.08 | 6.61 | 6.61 | -7.71% | 53,990 |
| Jul 18, 2024 | 7.34 | 7.80 | 7.08 | 7.16 | 7.16 | -2.49% | 61,478 |
| Jul 17, 2024 | 7.20 | 7.43 | 7.08 | 7.35 | 7.35 | 1.96% | 12,173 |
| Jul 16, 2024 | 7.25 | 7.49 | 6.92 | 7.21 | 7.21 | -0.74% | 12,531 |
| Jul 15, 2024 | 7.49 | 7.63 | 7.03 | 7.26 | 7.26 | -3.20% | 35,245 |
| Jul 12, 2024 | 7.68 | 8.04 | 7.32 | 7.50 | 7.50 | -2.42% | 46,917 |
| Jul 11, 2024 | 8.10 | 8.10 | 7.62 | 7.69 | 7.69 | -5.11% | 34,942 |
| Jul 10, 2024 | 7.76 | 9.46 | 7.52 | 8.10 | 8.10 | 4.25% | 100,073 |
| Jul 9, 2024 | 8.26 | 8.26 | 7.56 | 7.77 | 7.77 | -4.06% | 14,770 |
| Jul 8, 2024 | 7.86 | 8.28 | 7.75 | 8.10 | 8.10 | 3.67% | 18,920 |
| Jul 5, 2024 | 7.87 | 8.30 | 7.72 | 7.81 | 7.81 | -0.84% | 13,951 |
| Jul 3, 2024 | 7.72 | 8.04 | 7.72 | 7.88 | 7.88 | 2.98% | 7,022 |
| Jul 2, 2024 | 7.68 | 8.69 | 7.24 | 7.65 | 7.65 | -2.60% | 50,480 |