Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
1.030
-0.010 (-0.96%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Kaixin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.01 | 1.05 | 0.95 | 1.03 | 1.03 | -0.96% | 132,087 |
| Sep 14, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -0.95% | 61,403 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.00 | 1.05 | 1.05 | -3.23% | 67,138 |
| Sep 10, 2026 | 1.08 | 1.18 | 1.01 | 1.09 | 1.09 | -3.13% | 52,757 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | 1.12 | -1.75% | 155,049 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.04 | 1.14 | 1.14 | -8.06% | 153,121 |
| 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 |
| Jul 27, 2026 | 5.33 | 5.50 | 5.30 | 5.40 | 5.40 | -0.18% | 14,305 |
| Jul 24, 2026 | 5.30 | 5.52 | 5.30 | 5.41 | 5.41 | 1.69% | 30,229 |
| 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% | 8,382 |
| Jul 21, 2026 | 5.54 | 6.24 | 5.50 | 5.79 | 5.79 | - | 94,325 |
| Jul 20, 2026 | 5.62 | 6.00 | 5.40 | 5.79 | 5.79 | 0.70% | 220,064 |
| Jul 17, 2026 | 5.79 | 5.84 | 5.40 | 5.75 | 5.75 | -0.69% | 86,884 |
| Jul 16, 2026 | 5.00 | 6.22 | 5.00 | 5.79 | 5.79 | 22.67% | 420,942 |
| Jul 15, 2026 | 4.93 | 5.34 | 4.53 | 4.72 | 4.72 | -9.23% | 15,582 |
| Jul 14, 2026 | 5.13 | 5.40 | 4.70 | 5.20 | 5.20 | -1.52% | 42,914 |
| Jul 13, 2026 | 5.00 | 5.35 | 4.90 | 5.28 | 5.28 | 1.58% | 23,336 |
| Jul 10, 2026 | 4.12 | 5.20 | 4.12 | 5.20 | 5.20 | 20.89% | 37,725 |
| Jul 9, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 1.42% | 1,540 |
| Jul 8, 2026 | 4.40 | 4.58 | 4.20 | 4.24 | 4.24 | -3.42% | 14,700 |
| Jul 7, 2026 | 4.17 | 4.63 | 3.93 | 4.39 | 4.39 | 5.28% | 20,312 |
| Jul 6, 2026 | 4.24 | 4.39 | 3.93 | 4.17 | 4.17 | 3.47% | 22,461 |