Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
6.40
-0.19 (-2.88%)
Apr 20, 2026, 9:57 AM EDT - Market open
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.37 | 6.68 | 6.37 | 6.59 | 6.59 | 3.94% | 4,113 |
| Apr 16, 2026 | 6.51 | 6.52 | 6.29 | 6.34 | 6.34 | -1.40% | 4,345 |
| Apr 15, 2026 | 6.49 | 6.64 | 6.22 | 6.43 | 6.43 | -1.53% | 4,908 |
| Apr 14, 2026 | 6.20 | 6.64 | 6.10 | 6.53 | 6.53 | 8.65% | 17,713 |
| Apr 13, 2026 | 6.30 | 6.57 | 5.81 | 6.01 | 6.01 | -4.30% | 26,076 |
| Apr 10, 2026 | 5.83 | 7.12 | 5.53 | 6.28 | 6.28 | 7.53% | 50,887 |
| Apr 9, 2026 | 6.02 | 6.16 | 5.30 | 5.84 | 5.84 | -2.67% | 18,315 |
| Apr 8, 2026 | 5.93 | 6.30 | 5.93 | 6.00 | 6.00 | 3.09% | 24,081 |
| Apr 7, 2026 | 6.04 | 6.04 | 5.77 | 5.82 | 5.82 | -2.18% | 7,529 |
| Apr 6, 2026 | 5.90 | 6.45 | 5.90 | 5.95 | 5.95 | 0.17% | 7,432 |
| Apr 2, 2026 | 5.79 | 6.00 | 5.75 | 5.94 | 5.94 | -1.00% | 5,411 |
| Apr 1, 2026 | 5.54 | 7.00 | 5.46 | 6.00 | 6.00 | 10.29% | 43,637 |
| Mar 31, 2026 | 4.81 | 5.61 | 4.81 | 5.44 | 5.44 | 13.10% | 26,412 |
| Mar 30, 2026 | 5.57 | 5.79 | 4.75 | 4.81 | 4.81 | -14.11% | 24,996 |
| Mar 27, 2026 | 6.03 | 6.03 | 5.60 | 5.60 | 5.60 | -5.08% | 11,583 |
| Mar 26, 2026 | 6.24 | 6.24 | 5.80 | 5.90 | 5.90 | -5.75% | 14,603 |
| Mar 25, 2026 | 5.98 | 6.33 | 5.62 | 6.26 | 6.26 | 7.93% | 20,305 |
| Mar 24, 2026 | 5.65 | 6.21 | 5.41 | 5.80 | 5.80 | 3.57% | 21,289 |
| Mar 23, 2026 | 4.80 | 5.72 | 4.70 | 5.60 | 5.60 | 17.15% | 45,551 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.55 | 4.78 | 4.78 | - | 18,307 |
| Mar 19, 2026 | 4.49 | 4.88 | 4.10 | 4.78 | 4.78 | 2.58% | 40,982 |
| Mar 18, 2026 | 4.52 | 4.66 | 4.40 | 4.66 | 4.66 | 2.64% | 33,101 |
| Mar 17, 2026 | 4.52 | 4.84 | 4.40 | 4.54 | 4.54 | -1.30% | 64,361 |
| Mar 16, 2026 | 5.08 | 5.10 | 4.52 | 4.60 | 4.60 | -9.27% | 50,073 |
| Mar 13, 2026 | 5.20 | 5.91 | 4.92 | 5.07 | 5.07 | -5.80% | 41,354 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.13 | 5.38 | 5.38 | -8.00% | 13,823 |
| Mar 11, 2026 | 5.51 | 6.08 | 5.40 | 5.85 | 5.85 | -0.26% | 27,184 |
| Mar 10, 2026 | 6.30 | 6.53 | 5.85 | 5.87 | 5.86 | -3.79% | 12,746 |
| Mar 9, 2026 | 6.27 | 6.30 | 5.70 | 6.10 | 6.10 | -0.11% | 16,999 |
| Mar 6, 2026 | 5.80 | 6.30 | 5.80 | 6.10 | 6.10 | 6.40% | 14,719 |
| Mar 5, 2026 | 5.64 | 6.15 | 5.64 | 5.74 | 5.74 | -0.05% | 19,339 |
| Mar 4, 2026 | 5.50 | 6.25 | 5.50 | 5.74 | 5.74 | 6.28% | 46,826 |
| Mar 3, 2026 | 7.21 | 7.21 | 4.50 | 5.40 | 5.40 | -25.78% | 79,629 |
| Mar 2, 2026 | 7.73 | 8.63 | 7.05 | 7.28 | 7.28 | -14.72% | 49,941 |
| Feb 27, 2026 | 8.99 | 9.08 | 8.53 | 8.53 | 8.53 | -6.49% | 12,850 |
| Feb 26, 2026 | 8.84 | 9.15 | 8.67 | 9.12 | 9.12 | 6.04% | 14,072 |
| Feb 25, 2026 | 8.91 | 9.30 | 8.60 | 8.60 | 8.60 | -3.43% | 16,881 |
| Feb 24, 2026 | 9.37 | 9.90 | 8.85 | 8.91 | 8.91 | -2.94% | 31,768 |
| Feb 23, 2026 | 8.35 | 10.35 | 8.35 | 9.18 | 9.18 | 10.95% | 95,380 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.10 | 8.27 | 8.27 | -8.22% | 103,987 |
| Feb 19, 2026 | 9.14 | 9.44 | 8.85 | 9.02 | 9.01 | -4.03% | 18,995 |
| Feb 18, 2026 | 10.17 | 10.17 | 8.85 | 9.39 | 9.39 | -9.59% | 61,165 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.13 | 10.39 | 10.39 | -4.46% | 27,040 |
| Feb 13, 2026 | 10.35 | 11.10 | 9.30 | 10.88 | 10.87 | 1.40% | 80,104 |
| Feb 12, 2026 | 11.40 | 12.08 | 8.10 | 10.73 | 10.72 | 18.50% | 284,216 |
| Feb 11, 2026 | 14.85 | 19.20 | 7.40 | 9.05 | 9.05 | -34.41% | 754,409 |
| Feb 10, 2026 | 15.00 | 15.30 | 13.62 | 13.80 | 13.80 | -12.38% | 22,582 |
| Feb 9, 2026 | 13.50 | 16.35 | 12.77 | 15.75 | 15.75 | 19.32% | 50,761 |
| Feb 6, 2026 | 11.85 | 13.33 | 11.55 | 13.20 | 13.20 | 14.29% | 25,424 |
| Feb 5, 2026 | 13.35 | 13.35 | 10.94 | 11.55 | 11.55 | -16.73% | 57,607 |