Kaixin Holdings KXIN
NASDAQ · United States · Retail Trade
$1.47-0.04 (-2.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.47 | -2.65% | $1.46 | $1.50 | $1.39 | 30.07K |
| 2026-09-30 | $1.51 | +9.42% | $1.39 | $1.52 | $1.30 | 116.30K |
| 2026-09-29 | $1.38 | +4.55% | $1.32 | $1.38 | $1.20 | 230.00K |
| 2026-09-28 | $1.32 | -7.04% | $1.41 | $1.43 | $1.30 | 105.20K |
| 2026-09-25 | $1.42 | -5.96% | $1.52 | $1.53 | $1.40 | 125.40K |
| 2026-09-24 | $1.51 | -5.63% | $1.60 | $1.61 | $1.45 | 148.40K |
| 2026-09-23 | $1.60 | -3.61% | $1.68 | $1.70 | $1.54 | 198.70K |
| 2026-09-22 | $1.66 | +7.79% | $1.54 | $1.72 | $1.44 | 323.90K |
| 2026-09-21 | $1.54 | +6.21% | $1.46 | $1.80 | $1.46 | 702.10K |
| 2026-09-18 | $1.45 | -17.14% | $1.67 | $1.68 | $1.28 | 1.64M |
| 2026-09-17 | $1.75 | +54.87% | $1.69 | $2.81 | $1.53 | 75.15M |
| 2026-09-16 | $1.13 | +9.71% | $1.05 | $1.17 | $1.05 | 14.25M |
| 2026-09-15 | $1.03 | -0.96% | $1.01 | $1.05 | $0.95 | 132.30K |
| 2026-09-14 | $1.04 | -0.95% | $1.05 | $1.12 | $1.03 | 63.10K |
| 2026-09-11 | $1.05 | -3.23% | $1.10 | $1.13 | $1.00 | 68.20K |
| 2026-09-10 | $1.09 | -3.12% | $1.08 | $1.18 | $1.01 | 53.80K |
| 2026-09-09 | $1.12 | -1.75% | $1.16 | $1.16 | $1.06 | 155.30K |
| 2026-09-08 | $1.14 | -8.06% | $1.20 | $1.22 | $1.04 | 149.30K |
| 2026-09-04 | $1.24 | -3.12% | $1.26 | $1.38 | $1.20 | 75.30K |
| 2026-09-03 | $1.28 | -10.49% | $1.45 | $1.47 | $1.20 | 118.10K |
| 2026-09-02 | $1.43 | +0.70% | $1.43 | $1.51 | $1.38 | 177.50K |
| 2026-09-01 | $1.42 | -4.70% | $1.45 | $1.47 | $1.24 | 267.60K |
| 2026-08-31 | $1.49 | +4.20% | $1.45 | $1.68 | $1.40 | 5.17M |
| 2026-08-28 | $1.43 | -4.67% | $0.70 | $1.73 | $0.54 | 8.49M |
| 2026-08-27 | $1.50 | -71.26% | $5.30 | $5.30 | $1.34 | 2.88M |
| 2026-08-26 | $5.22 | -5.09% | $5.57 | $5.71 | $5.09 | 251.80K |
| 2026-08-25 | $5.50 | +0.92% | $5.42 | $5.88 | $5.23 | 1.46M |
| 2026-08-24 | $5.45 | +1.11% | $5.41 | $5.59 | $5.27 | 997.00K |
| 2026-08-21 | $5.39 | +0.19% | $5.29 | $5.60 | $5.22 | 192.30K |
| 2026-08-20 | $5.38 | +0.56% | $5.51 | $5.62 | $5.30 | 100.30K |
| 2026-08-19 | $5.35 | +0.56% | $5.39 | $5.53 | $5.11 | 350.60K |
| 2026-08-18 | $5.32 | -1.66% | $5.21 | $5.50 | $5.21 | 372.60K |
| 2026-08-17 | $5.41 | +6.08% | $5.12 | $5.49 | $4.85 | 681.30K |
| 2026-08-14 | $5.10 | -0.39% | $5.06 | $5.50 | $4.70 | 373.60K |
| 2026-08-13 | $5.12 | +0.39% | $5.15 | $5.19 | $5.04 | 382.30K |
| 2026-08-12 | $5.10 | 0.00% | $5.09 | $5.25 | $5.03 | 537.30K |
| 2026-08-11 | $5.10 | -3.59% | $5.07 | $5.23 | $5.00 | 59.20K |
| 2026-08-10 | $5.29 | -0.19% | $5.35 | $5.35 | $5.08 | 59.80K |
| 2026-08-07 | $5.30 | -2.57% | $4.97 | $5.30 | $4.97 | 61.60K |
| 2026-08-06 | $5.44 | +8.80% | $4.85 | $5.50 | $4.80 | 58.50K |
| 2026-08-05 | $5.00 | 0.00% | $5.00 | $5.00 | $5.00 | 0 |
| 2026-08-04 | $5.00 | -5.87% | $5.30 | $5.30 | $4.57 | 10.30K |
| 2026-08-03 | $5.31 | +0.23% | $5.30 | $5.31 | $5.30 | 900 |
| 2026-07-31 | $5.30 | -1.85% | $5.43 | $5.43 | $5.30 | 4.20K |
| 2026-07-30 | $5.40 | -0.37% | $5.30 | $5.50 | $5.30 | 2.10K |
| 2026-07-29 | $5.42 | +0.37% | $5.46 | $5.50 | $5.40 | 3.20K |
| 2026-07-28 | $5.40 | 0.00% | $5.36 | $5.50 | $5.30 | 4.50K |
| 2026-07-27 | $5.40 | -0.18% | $5.32 | $5.50 | $5.30 | 14.30K |
| 2026-07-24 | $5.41 | +1.69% | $5.30 | $5.51 | $5.30 | 30.20K |
| 2026-07-23 | $5.32 | -3.45% | $5.51 | $5.53 | $5.31 | 7.00K |
| 2026-07-22 | $5.51 | -4.84% | $5.76 | $5.81 | $5.51 | 8.40K |
| 2026-07-21 | $5.79 | 0.00% | $5.54 | $6.24 | $5.50 | 94.30K |
| 2026-07-20 | $5.79 | +0.70% | $5.62 | $6.00 | $5.40 | 220.00K |
| 2026-07-17 | $5.75 | -0.69% | $5.79 | $5.84 | $5.40 | 86.90K |
| 2026-07-16 | $5.79 | +22.67% | $5.00 | $6.22 | $5.00 | 420.90K |
| 2026-07-15 | $4.72 | -9.23% | $4.93 | $5.34 | $4.53 | 15.60K |
| 2026-07-14 | $5.20 | -1.52% | $5.13 | $5.40 | $4.70 | 42.90K |
| 2026-07-13 | $5.28 | +1.58% | $5.00 | $5.35 | $4.90 | 23.30K |
| 2026-07-10 | $5.20 | +20.88% | $4.11 | $5.20 | $4.11 | 37.60K |
| 2026-07-09 | $4.30 | +1.42% | $4.10 | $4.30 | $4.10 | 1.50K |
| 2026-07-08 | $4.24 | -3.42% | $4.40 | $4.57 | $4.20 | 14.70K |
| 2026-07-07 | $4.39 | +5.28% | $4.17 | $4.63 | $3.93 | 20.30K |
| 2026-07-06 | $4.17 | +3.47% | $4.24 | $4.39 | $3.93 | 22.50K |
| 2026-07-02 | $4.03 | 0.00% | $3.95 | $4.03 | $3.92 | 2.10K |
| 2026-07-01 | $4.03 | +0.50% | $3.93 | $4.12 | $3.93 | 15.30K |
| 2026-06-30 | $4.01 | -6.53% | $4.00 | $4.50 | $3.90 | 157.60K |
| 2026-06-29 | $4.29 | -1.38% | $4.30 | $4.40 | $4.15 | 33.20K |
| 2026-06-26 | $4.35 | +3.08% | $4.04 | $4.40 | $4.03 | 29.00K |
| 2026-06-25 | $4.22 | -4.09% | $4.32 | $4.44 | $4.22 | 9.90K |
| 2026-06-24 | $4.40 | -4.14% | $4.55 | $4.57 | $4.38 | 21.80K |
| 2026-06-23 | $4.59 | +1.55% | $4.42 | $4.80 | $4.42 | 27.90K |
| 2026-06-22 | $4.52 | +2.73% | $4.31 | $4.65 | $4.30 | 67.90K |
| 2026-06-18 | $4.40 | -9.28% | $4.74 | $4.80 | $4.37 | 50.20K |
| 2026-06-17 | $4.85 | +3.19% | $4.82 | $4.89 | $4.60 | 31.80K |
| 2026-06-16 | $4.70 | -5.81% | $5.12 | $5.12 | $4.56 | 82.10K |
| 2026-06-15 | $4.99 | +3.31% | $5.20 | $5.70 | $4.70 | 2.50M |
| 2026-06-12 | $4.83 | -4.36% | $5.02 | $5.02 | $4.80 | 5.80K |
| 2026-06-11 | $5.05 | +3.06% | $4.99 | $5.15 | $4.99 | 8.20K |
| 2026-06-10 | $4.90 | -6.49% | $5.20 | $5.47 | $4.90 | 5.10K |
| 2026-06-09 | $5.24 | -5.21% | $5.61 | $5.85 | $5.24 | 6.90K |
| 2026-06-08 | $5.53 | -0.04% | $5.65 | $5.93 | $5.22 | 29.10K |
| 2026-06-05 | $5.53 | -11.43% | $5.98 | $6.35 | $5.53 | 101.60K |
| 2026-06-04 | $6.24 | +4.07% | $5.96 | $6.43 | $5.96 | 33.70K |
| 2026-06-03 | $6.00 | -3.05% | $6.20 | $6.26 | $5.93 | 6.60K |
| 2026-06-02 | $6.19 | -0.98% | $6.24 | $6.39 | $6.17 | 7.30K |
| 2026-06-01 | $6.25 | +6.31% | $5.88 | $6.30 | $5.87 | 9.60K |
| 2026-05-29 | $5.88 | -2.18% | $6.07 | $6.39 | $5.80 | 7.50K |
| 2026-05-28 | $6.01 | -0.99% | $6.40 | $6.40 | $5.55 | 8.20K |
| 2026-05-27 | $6.07 | -4.11% | $6.17 | $6.44 | $6.01 | 10.90K |
| 2026-05-26 | $6.33 | +0.32% | $6.25 | $6.40 | $6.02 | 238.70K |