Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
0.9600
-0.0500 (-4.95%)
At close: Apr 25, 2025, 4:00 PM
0.9600
0.00 (0.00%)
After-hours: Apr 25, 2025, 4:53 PM EDT

Kaixin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 20251.001.030.880.990.99-5.81%108,224
Apr 21, 20251.161.180.951.051.05-11.69%125,643
Apr 17, 20250.991.200.971.191.1922.87%216,690
Apr 16, 20250.991.000.930.970.97-5.13%23,997
Apr 15, 20250.991.020.951.021.022.97%59,702
Apr 14, 20250.941.030.940.990.995.38%188,085
Apr 11, 20250.850.940.850.940.9410.59%40,600
Apr 10, 20250.790.850.790.850.852.41%34,218
Apr 9, 20250.840.840.790.830.83-0.05%104,723
Apr 8, 20250.880.880.640.830.83-2.31%346,858
Apr 7, 20250.840.870.790.850.85-2.30%111,874
Apr 4, 20250.880.880.790.870.87-1.14%132,048
Apr 3, 20250.920.920.800.880.88-3.84%199,751
Apr 2, 20250.960.960.900.920.92-3.67%102,550
Apr 1, 20250.950.950.900.950.95-0.01%33,485
Mar 31, 20250.940.960.900.950.95-1.54%59,851
Mar 28, 20250.940.970.930.970.971.46%62,367
Mar 27, 20251.001.000.900.950.95-4.89%126,116
Mar 26, 20251.041.040.961.001.00-96,399
Mar 25, 20251.021.030.971.001.00-0.99%87,916
Mar 24, 20251.001.020.991.011.011.00%55,038
Mar 21, 20251.001.010.971.001.000.01%68,744
Mar 20, 20251.001.030.981.001.00-1.00%61,167
Mar 19, 20251.031.050.981.011.01-0.98%75,441
Mar 18, 20251.001.080.971.021.02-2.86%23,190
Mar 17, 20251.041.051.001.051.051.94%56,908
Mar 14, 20251.001.030.971.031.031.98%32,555
Mar 13, 20251.021.020.951.011.01-111,097
Mar 12, 20251.011.030.981.011.010.40%39,143
Mar 11, 20251.031.040.961.011.01-0.10%74,536
Mar 10, 20251.051.050.961.011.01-3.17%132,782
Mar 7, 20251.081.120.961.041.04-8.77%436,885
Mar 6, 20251.141.151.071.141.140.88%131,187
Mar 5, 20251.151.151.101.131.13-26,877
Mar 4, 20251.151.161.091.131.13-2.33%93,710
Mar 3, 20251.201.241.031.161.16-3.58%230,191
Feb 28, 20251.201.211.131.201.20-2.44%97,479
Feb 27, 20251.261.261.191.231.23-1.60%109,005
Feb 26, 20251.191.251.181.251.254.17%103,788
Feb 25, 20251.281.281.101.201.20-282,930
Feb 24, 20251.291.311.201.201.20-6.25%217,865
Feb 21, 20251.281.381.231.281.283.23%818,063
Feb 20, 20251.301.301.211.241.24-3.13%856,245
Feb 19, 20251.321.341.261.281.28-2.66%169,493
Feb 18, 20251.411.411.311.321.32-6.07%312,054
Feb 14, 20251.401.441.361.401.406.06%541,617
Feb 13, 20251.351.371.321.321.32-1.49%245,381