Kaixin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	0.94	0.97	0.93	0.95	0.95	0.28%	43,877
Jul 2, 2025	0.88	0.96	0.88	0.95	0.95	5.51%	95,917
Jul 1, 2025	1.05	1.05	0.90	0.90	0.90	-14.25%	221,778
Jun 30, 2025	0.92	1.10	0.90	1.05	1.05	16.65%	357,657
Jun 27, 2025	0.94	0.94	0.90	0.90	0.90	-4.24%	61,823
Jun 26, 2025	0.94	0.94	0.91	0.94	0.94	-	36,572
Jun 25, 2025	0.88	0.96	0.86	0.94	0.94	4.43%	63,699
Jun 24, 2025	0.86	0.91	0.85	0.90	0.90	4.29%	39,421
Jun 23, 2025	0.86	0.88	0.84	0.86	0.86	1.54%	110,441
Jun 20, 2025	0.88	0.88	0.84	0.85	0.85	0.44%	46,550
Jun 18, 2025	0.86	0.88	0.84	0.85	0.85	-2.16%	46,182
Jun 17, 2025	0.89	0.90	0.86	0.87	0.87	-1.70%	56,756
Jun 16, 2025	0.88	0.89	0.86	0.88	0.88	1.93%	50,676
Jun 13, 2025	0.91	0.93	0.86	0.86	0.86	-7.17%	127,415
Jun 12, 2025	0.95	0.95	0.90	0.93	0.93	-2.07%	31,659