Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
1.430
0.00 (0.03%)
Oct 7, 2026, 3:14 PM EDT - Market open
Kaixin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | - | 12,659 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 16,935 |
| Oct 5, 2026 | 1.40 | 1.47 | 1.35 | 1.43 | 1.43 | 3.62% | 57,206 |
| 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 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.20 | 1.28 | 1.28 | -10.49% | 118,793 |
| Sep 2, 2026 | 1.43 | 1.51 | 1.38 | 1.43 | 1.43 | 0.70% | 179,188 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.24 | 1.42 | 1.42 | -4.70% | 268,282 |
| Aug 31, 2026 | 1.45 | 1.68 | 1.40 | 1.49 | 1.49 | 4.20% | 5,167,647 |
| Aug 28, 2026 | 0.70 | 1.73 | 0.54 | 1.43 | 1.43 | -4.67% | 8,489,486 |
| Aug 27, 2026 | 5.30 | 5.30 | 1.34 | 1.50 | 1.50 | -71.26% | 2,884,143 |
| Aug 26, 2026 | 5.57 | 5.71 | 5.09 | 5.22 | 5.22 | -5.09% | 251,770 |
| Aug 25, 2026 | 5.42 | 5.88 | 5.23 | 5.50 | 5.50 | 0.92% | 1,461,840 |
| Aug 24, 2026 | 5.41 | 5.59 | 5.27 | 5.45 | 5.45 | 1.11% | 996,956 |
| Aug 21, 2026 | 5.29 | 5.60 | 5.23 | 5.39 | 5.39 | 0.19% | 192,267 |
| Aug 20, 2026 | 5.51 | 5.62 | 5.30 | 5.38 | 5.38 | 0.56% | 100,501 |
| Aug 19, 2026 | 5.39 | 5.53 | 5.12 | 5.35 | 5.35 | 0.56% | 350,580 |
| Aug 18, 2026 | 5.21 | 5.50 | 5.21 | 5.32 | 5.32 | -1.66% | 372,599 |
| Aug 17, 2026 | 5.12 | 5.49 | 4.85 | 5.41 | 5.41 | 6.08% | 681,287 |
| Aug 14, 2026 | 5.06 | 5.50 | 4.70 | 5.10 | 5.10 | -0.39% | 373,639 |
| Aug 13, 2026 | 5.15 | 5.19 | 5.04 | 5.12 | 5.12 | 0.39% | 382,281 |
| Aug 12, 2026 | 5.09 | 5.25 | 5.03 | 5.10 | 5.10 | - | 537,313 |
| Aug 11, 2026 | 5.07 | 5.23 | 5.00 | 5.10 | 5.10 | -3.59% | 59,182 |
| Aug 10, 2026 | 5.35 | 5.35 | 5.08 | 5.29 | 5.29 | -0.19% | 60,018 |
| Aug 7, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | -2.57% | 61,645 |
| Aug 6, 2026 | 4.85 | 5.50 | 4.80 | 5.44 | 5.44 | 8.80% | 58,457 |
| Aug 4, 2026 | 5.30 | 5.30 | 4.58 | 5.00 | 5.00 | -5.87% | 10,303 |
| Aug 3, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.22% | 935 |
| Jul 31, 2026 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -1.85% | 4,160 |
| Jul 30, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | -0.37% | 2,124 |
| Jul 29, 2026 | 5.46 | 5.50 | 5.40 | 5.42 | 5.42 | 0.37% | 3,723 |
| Jul 28, 2026 | 5.36 | 5.50 | 5.30 | 5.40 | 5.40 | - | 4,548 |