Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
5.30
-0.14 (-2.57%)
At close: Aug 7, 2026, 4:00 PM EDT
5.45
+0.15 (2.83%)
After-hours: Aug 7, 2026, 7:05 PM EDT
Kaixin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | -2.57% | 61,578 |
| Aug 6, 2026 | 4.85 | 5.50 | 4.80 | 5.44 | 5.44 | 8.80% | 58,453 |
| Aug 4, 2026 | 5.30 | 5.30 | 4.58 | 5.00 | 5.00 | -5.87% | 10,298 |
| Aug 3, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.22% | 928 |
| Jul 31, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -1.85% | 4,110 |
| Jul 30, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | -0.37% | 2,092 |
| Jul 29, 2026 | 5.46 | 5.50 | 5.40 | 5.42 | 5.42 | 0.37% | 2,973 |
| Jul 28, 2026 | 5.36 | 5.50 | 5.30 | 5.40 | 5.40 | - | 4,477 |
| Jul 27, 2026 | 5.33 | 5.50 | 5.30 | 5.40 | 5.40 | -0.18% | 14,299 |
| Jul 24, 2026 | 5.30 | 5.52 | 5.30 | 5.41 | 5.41 | 1.69% | 30,156 |
| Jul 23, 2026 | 5.51 | 5.53 | 5.31 | 5.32 | 5.32 | -3.45% | 7,001 |
| Jul 22, 2026 | 5.76 | 5.81 | 5.51 | 5.51 | 5.51 | -4.84% | 8,374 |
| Jul 21, 2026 | 5.54 | 6.24 | 5.50 | 5.79 | 5.79 | - | 92,806 |
| Jul 20, 2026 | 5.62 | 6.00 | 5.40 | 5.79 | 5.79 | 0.70% | 219,984 |
| Jul 17, 2026 | 5.79 | 5.84 | 5.40 | 5.75 | 5.75 | -0.69% | 85,081 |
| Jul 16, 2026 | 5.00 | 6.22 | 5.00 | 5.79 | 5.79 | 22.67% | 419,160 |
| Jul 15, 2026 | 4.93 | 5.34 | 4.53 | 4.72 | 4.72 | -9.23% | 14,760 |
| Jul 14, 2026 | 5.13 | 5.40 | 4.70 | 5.20 | 5.20 | -1.52% | 42,535 |
| Jul 13, 2026 | 5.00 | 5.35 | 4.90 | 5.28 | 5.28 | 1.58% | 23,282 |
| Jul 10, 2026 | 4.12 | 5.20 | 4.12 | 5.20 | 5.20 | 20.89% | 35,097 |
| Jul 9, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 1.42% | 1,491 |
| Jul 8, 2026 | 4.40 | 4.58 | 4.20 | 4.24 | 4.24 | -3.42% | 13,367 |
| Jul 7, 2026 | 4.17 | 4.63 | 3.93 | 4.39 | 4.39 | 5.28% | 20,082 |
| Jul 6, 2026 | 4.24 | 4.39 | 3.93 | 4.17 | 4.17 | 3.47% | 22,456 |
| Jul 2, 2026 | 3.95 | 4.03 | 3.92 | 4.03 | 4.03 | - | 2,085 |
| Jul 1, 2026 | 3.93 | 4.12 | 3.93 | 4.03 | 4.03 | 0.50% | 15,283 |
| Jun 30, 2026 | 4.00 | 4.50 | 3.90 | 4.01 | 4.01 | -6.53% | 157,565 |
| Jun 29, 2026 | 4.30 | 4.40 | 4.15 | 4.29 | 4.29 | -1.38% | 33,293 |
| Jun 26, 2026 | 4.04 | 4.40 | 4.03 | 4.35 | 4.35 | 3.08% | 29,248 |
| Jun 25, 2026 | 4.32 | 4.44 | 4.22 | 4.22 | 4.22 | -4.09% | 10,091 |
| Jun 24, 2026 | 4.55 | 4.57 | 4.38 | 4.40 | 4.40 | -4.14% | 21,859 |
| Jun 23, 2026 | 4.42 | 4.80 | 4.42 | 4.59 | 4.59 | 1.55% | 28,010 |
| Jun 22, 2026 | 4.31 | 4.65 | 4.30 | 4.52 | 4.52 | 2.73% | 67,888 |
| Jun 18, 2026 | 4.74 | 4.80 | 4.37 | 4.40 | 4.40 | -9.28% | 50,172 |
| Jun 17, 2026 | 4.82 | 4.89 | 4.60 | 4.85 | 4.85 | 3.19% | 31,882 |
| Jun 16, 2026 | 5.12 | 5.12 | 4.56 | 4.70 | 4.70 | -5.81% | 82,077 |
| Jun 15, 2026 | 5.20 | 5.70 | 4.70 | 4.99 | 4.99 | 3.31% | 2,501,114 |
| Jun 12, 2026 | 5.02 | 5.02 | 4.80 | 4.83 | 4.83 | -4.36% | 5,780 |
| Jun 11, 2026 | 4.99 | 5.15 | 4.99 | 5.05 | 5.05 | 3.06% | 8,317 |
| Jun 10, 2026 | 5.20 | 5.47 | 4.90 | 4.90 | 4.90 | -6.49% | 5,093 |
| Jun 9, 2026 | 5.61 | 5.85 | 5.24 | 5.24 | 5.24 | -5.20% | 6,895 |
| Jun 8, 2026 | 5.65 | 5.93 | 5.23 | 5.53 | 5.53 | -0.04% | 29,118 |
| Jun 5, 2026 | 5.98 | 6.35 | 5.53 | 5.53 | 5.53 | -11.44% | 101,604 |
| Jun 4, 2026 | 5.96 | 6.43 | 5.96 | 6.24 | 6.24 | 4.07% | 33,715 |
| Jun 3, 2026 | 6.20 | 6.26 | 5.93 | 6.00 | 6.00 | -3.06% | 6,611 |
| Jun 2, 2026 | 6.24 | 6.39 | 6.17 | 6.19 | 6.19 | -0.97% | 7,293 |
| Jun 1, 2026 | 5.88 | 6.30 | 5.87 | 6.25 | 6.25 | 6.31% | 9,558 |
| May 29, 2026 | 6.07 | 6.39 | 5.80 | 5.88 | 5.88 | -2.18% | 7,479 |
| May 28, 2026 | 6.40 | 6.40 | 5.55 | 6.01 | 6.01 | -0.99% | 8,177 |
| May 27, 2026 | 6.17 | 6.44 | 6.01 | 6.07 | 6.07 | -4.11% | 11,266 |