Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
2.800
+0.180 (6.87%)
At close: Nov 13, 2026, 4:00 PM EST
2.740
-0.060 (-2.14%)
After-hours: Nov 13, 2026, 7:59 PM EST
Kaixin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.63 | 2.87 | 2.50 | 2.80 | 2.80 | 6.87% | 537,778 |
| Nov 12, 2026 | 2.66 | 2.90 | 2.25 | 2.62 | 2.62 | -2.96% | 1,732,293 |
| Nov 11, 2026 | 2.75 | 2.86 | 2.47 | 2.70 | 2.70 | -3.57% | 2,573,033 |
| Nov 10, 2026 | 2.75 | 2.87 | 2.67 | 2.80 | 2.80 | 1.45% | 2,147,403 |
| Nov 9, 2026 | 2.56 | 2.88 | 2.45 | 2.76 | 2.76 | 7.81% | 4,029,686 |
| Nov 6, 2026 | 2.48 | 2.62 | 2.46 | 2.56 | 2.56 | - | 1,069,265 |
| Nov 5, 2026 | 2.23 | 2.59 | 2.22 | 2.56 | 2.56 | 14.80% | 2,964,759 |
| Nov 4, 2026 | 2.25 | 2.35 | 2.20 | 2.23 | 2.23 | -0.89% | 731,535 |
| Nov 3, 2026 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | 7.14% | 2,096,686 |
| Nov 2, 2026 | 1.98 | 2.12 | 1.94 | 2.10 | 2.10 | 6.06% | 772,355 |
| Oct 30, 2026 | 2.04 | 2.15 | 1.90 | 1.98 | 1.98 | -5.26% | 2,396,375 |
| Oct 29, 2026 | 1.93 | 2.15 | 1.88 | 2.09 | 2.09 | 7.73% | 2,033,175 |
| Oct 28, 2026 | 1.89 | 1.95 | 1.82 | 1.94 | 1.94 | 3.19% | 560,937 |
| Oct 27, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | 1.88 | 2.17% | 1,844,397 |
| Oct 26, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 3.66% | 57,655 |
| Oct 23, 2026 | 1.76 | 1.82 | 1.71 | 1.78 | 1.78 | 1.43% | 115,330 |
| Oct 22, 2026 | 1.66 | 1.84 | 1.64 | 1.75 | 1.75 | 4.17% | 1,130,100 |
| Oct 21, 2026 | 1.67 | 1.73 | 1.64 | 1.68 | 1.68 | - | 529,954 |
| Oct 20, 2026 | 1.66 | 1.73 | 1.55 | 1.68 | 1.68 | -0.59% | 1,197,514 |
| Oct 19, 2026 | 1.68 | 1.75 | 1.60 | 1.69 | 1.69 | 2.42% | 66,219 |
| Oct 16, 2026 | 1.61 | 1.74 | 1.57 | 1.65 | 1.65 | 5.10% | 147,386 |
| Oct 15, 2026 | 1.54 | 1.61 | 1.50 | 1.57 | 1.57 | -3.68% | 16,673 |
| Oct 14, 2026 | 1.56 | 1.70 | 1.50 | 1.63 | 1.63 | -2.98% | 56,988 |
| Oct 13, 2026 | 1.39 | 1.75 | 1.33 | 1.68 | 1.68 | 21.74% | 128,493 |
| Oct 12, 2026 | 1.36 | 1.42 | 1.26 | 1.38 | 1.38 | 2.22% | 405,815 |
| Oct 9, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 75,726 |
| Oct 8, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | 0.69% | 59,248 |
| Oct 7, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 14,102 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 17,694 |
| Oct 5, 2026 | 1.40 | 1.47 | 1.35 | 1.43 | 1.43 | 3.62% | 57,209 |
| Oct 2, 2026 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -3.50% | 56,193 |
| Oct 1, 2026 | 1.46 | 1.51 | 1.39 | 1.43 | 1.43 | -5.30% | 50,582 |
| Sep 30, 2026 | 1.39 | 1.52 | 1.30 | 1.51 | 1.51 | 9.42% | 116,666 |
| Sep 29, 2026 | 1.32 | 1.38 | 1.20 | 1.38 | 1.38 | 4.55% | 231,570 |
| Sep 28, 2026 | 1.41 | 1.43 | 1.30 | 1.32 | 1.32 | -7.04% | 106,167 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.40 | 1.42 | 1.42 | -5.96% | 128,555 |
| Sep 24, 2026 | 1.60 | 1.61 | 1.45 | 1.51 | 1.51 | -5.63% | 151,694 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.54 | 1.60 | 1.60 | -3.61% | 201,524 |
| Sep 22, 2026 | 1.54 | 1.72 | 1.44 | 1.66 | 1.66 | 7.79% | 328,029 |
| Sep 21, 2026 | 1.46 | 1.80 | 1.46 | 1.54 | 1.54 | 6.21% | 710,181 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.28 | 1.45 | 1.45 | -17.14% | 1,639,455 |
| Sep 17, 2026 | 1.69 | 2.81 | 1.53 | 1.75 | 1.75 | 54.87% | 75,152,321 |
| Sep 16, 2026 | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | 9.71% | 14,253,610 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.95 | 1.03 | 1.03 | -0.96% | 133,757 |
| Sep 14, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -0.95% | 63,563 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.00 | 1.05 | 1.05 | -3.23% | 69,463 |
| Sep 10, 2026 | 1.08 | 1.18 | 1.01 | 1.09 | 1.09 | -3.13% | 54,609 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | 1.12 | -1.75% | 156,082 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.04 | 1.14 | 1.14 | -8.06% | 154,139 |
| Sep 4, 2026 | 1.26 | 1.38 | 1.20 | 1.24 | 1.24 | -3.13% | 75,492 |