Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
0.7504
+0.0093 (1.25%)
At close: Sep 15, 2025, 4:00 PM EDT
0.7200
-0.0304 (-4.05%)
Pre-market: Sep 16, 2025, 8:49 AM EDT
Kaixin Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 15, 2025 | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | 1.25% | 231,771 |
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 |
Aug 28, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | -6.22% | 254,573 |
Aug 27, 2025 | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | 2.91% | 129,408 |
Aug 26, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | -2.05% | 94,749 |
Aug 25, 2025 | 0.74 | 0.77 | 0.70 | 0.73 | 0.73 | 1.45% | 247,373 |
Aug 22, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -0.06% | 55,140 |
Aug 21, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -2.70% | 67,324 |
Aug 20, 2025 | 0.71 | 0.75 | 0.69 | 0.74 | 0.74 | 4.28% | 44,902 |
Aug 19, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | -0.73% | 106,070 |
Aug 18, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | 2.10% | 55,284 |
Aug 15, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -0.19% | 71,748 |
Aug 14, 2025 | 0.74 | 0.79 | 0.68 | 0.70 | 0.70 | -3.92% | 220,019 |
Aug 13, 2025 | 0.82 | 0.86 | 0.66 | 0.73 | 0.73 | -17.00% | 919,563 |
Aug 12, 2025 | 0.97 | 0.97 | 0.81 | 0.88 | 0.88 | -13.35% | 470,906 |
Aug 11, 2025 | 0.91 | 1.03 | 0.85 | 1.02 | 1.02 | 12.04% | 689,036 |
Aug 8, 2025 | 0.82 | 0.98 | 0.82 | 0.91 | 0.91 | 7.02% | 420,942 |
Aug 7, 2025 | 0.77 | 0.86 | 0.77 | 0.85 | 0.85 | -0.99% | 34,929 |
Aug 6, 2025 | 0.78 | 0.90 | 0.78 | 0.86 | 0.86 | 9.62% | 168,609 |
Aug 5, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | 1.73% | 30,364 |
Aug 4, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.67% | 12,774 |
Aug 1, 2025 | 0.80 | 0.80 | 0.70 | 0.78 | 0.78 | -2.90% | 127,011 |
Jul 31, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -3.40% | 23,942 |
Jul 30, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.16% | 42,262 |
Jul 29, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.79% | 87,257 |
Jul 28, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.85 | 3.41% | 62,578 |
Jul 25, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | 0.71% | 54,752 |
Jul 24, 2025 | 0.86 | 0.88 | 0.79 | 0.81 | 0.81 | -5.39% | 425,896 |
Jul 23, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | 0.30% | 24,106 |
Jul 22, 2025 | 0.87 | 0.92 | 0.83 | 0.86 | 0.86 | 1.09% | 542,355 |
Jul 21, 2025 | 0.89 | 0.91 | 0.82 | 0.85 | 0.85 | -6.01% | 310,769 |
Jul 18, 2025 | 0.93 | 0.97 | 0.88 | 0.90 | 0.90 | -2.71% | 330,376 |
Jul 17, 2025 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | 1.84% | 47,718 |
Jul 16, 2025 | 0.90 | 0.99 | 0.88 | 0.91 | 0.91 | 3.70% | 323,817 |
Jul 15, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -1.69% | 144,560 |
Jul 14, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 1.47% | 34,189 |
Jul 11, 2025 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -5.53% | 96,406 |
Jul 10, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -3.17% | 24,091 |
Jul 9, 2025 | 0.91 | 1.00 | 0.89 | 0.96 | 0.96 | 2.13% | 69,495 |
Jul 8, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 150,772 |
Jul 7, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -0.28% | 85,106 |