Advertisement
Kaixin Holdings (KXIN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
As of 12:34PM EDT. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 4.1800 | 4.2880 | 3.9000 | 4.0300 | 4.0300 | 65,725 |
| Oct 31, 2024 | 4.1500 | 4.2900 | 3.8600 | 4.0800 | 4.0800 | 228,800 |
| Oct 30, 2024 | 4.7600 | 4.7600 | 4.0900 | 4.1500 | 4.1500 | 245,600 |
| Oct 29, 2024 | 4.4600 | 5.0000 | 4.2800 | 4.5800 | 4.5800 | 438,900 |
| Oct 28, 2024 | 5.4300 | 5.4610 | 4.2500 | 4.5500 | 4.5500 | 725,700 |
| Oct 25, 2024 | 6.3800 | 7.0000 | 5.3700 | 5.3700 | 5.3700 | 1,155,700 |
| Oct 24, 2024 | 5.8800 | 7.2000 | 5.2200 | 6.4200 | 6.4200 | 328,628 |
| Oct 23, 2024 | 9.0000 | 9.1200 | 6.8400 | 6.8400 | 6.8400 | 279,512 |
| Oct 22, 2024 | 9.9600 | 10.0200 | 9.3000 | 9.4200 | 9.4200 | 74,448 |
| Oct 21, 2024 | 10.3800 | 10.4400 | 9.6000 | 10.0800 | 10.0800 | 97,485 |
| Oct 18, 2024 | 10.8000 | 11.5800 | 10.3200 | 10.6200 | 10.6200 | 587,110 |
| Oct 17, 2024 | 9.3000 | 10.0800 | 9.3000 | 9.6000 | 9.6000 | 58,788 |
| Oct 16, 2024 | 9.3600 | 10.8600 | 8.7600 | 10.2000 | 10.2000 | 192,425 |
| Oct 15, 2024 | 9.6000 | 11.2200 | 9.3600 | 9.8400 | 9.8400 | 173,818 |
| Oct 14, 2024 | 11.3400 | 12.0000 | 9.2400 | 10.2000 | 10.2000 | 324,245 |
| Oct 11, 2024 | 13.2000 | 13.3800 | 11.7600 | 12.5400 | 12.5400 | 201,152 |
| Oct 10, 2024 | 16.6200 | 16.6200 | 12.7800 | 12.7800 | 12.7800 | 418,823 |
| Oct 09, 2024 | 12.1200 | 18.4800 | 11.0400 | 14.8200 | 14.8200 | 2,672,160 |
| Oct 08, 2024 | 13.8000 | 16.2000 | 10.8000 | 10.8000 | 10.8000 | 409,617 |
| Oct 07, 2024 | 19.2000 | 20.4000 | 13.9800 | 16.0200 | 16.0200 | 506,238 |
| Oct 04, 2024 | 25.3200 | 29.5200 | 19.8600 | 20.7600 | 20.7600 | 917,025 |
| Oct 03, 2024 | 15.9000 | 27.3600 | 13.8000 | 26.4000 | 26.4000 | 2,917,173 |
| Oct 02, 2024 | 12.3000 | 21.9000 | 11.4000 | 20.5200 | 20.5200 | 11,066,033 |
| Oct 01, 2024 | 10.1400 | 10.4400 | 6.5400 | 7.5600 | 7.5600 | 591,190 |
| Sep 30, 2024 | 12.6000 | 17.7000 | 10.9200 | 11.7000 | 11.7000 | 8,421,275 |
| Sep 27, 2024 | 6.4800 | 7.3800 | 5.1600 | 5.4000 | 5.4000 | 228,617 |
| Sep 26, 2024 | 5.1000 | 6.8400 | 5.0400 | 6.4200 | 6.4200 | 337,507 |
| Sep 25, 2024 | 4.6200 | 5.1600 | 4.6200 | 4.9200 | 4.9200 | 87,032 |
| Sep 24, 2024 | 4.3200 | 5.1600 | 4.1400 | 4.5600 | 4.5600 | 204,712 |
| Sep 23, 2024 | 5.7000 | 5.9400 | 3.9000 | 4.6200 | 4.6200 | 1,026,107 |
| Sep 20, 2024 | 4.3800 | 5.0400 | 4.2600 | 4.5600 | 4.5600 | 259,002 |
| Sep 19, 2024 | 4.1400 | 4.1400 | 3.9000 | 4.0800 | 4.0800 | 43,917 |
| Sep 18, 2024 | 4.1400 | 4.3200 | 3.9600 | 4.0800 | 4.0800 | 53,443 |
| Sep 17, 2024 | 4.0800 | 4.2000 | 3.9600 | 4.0800 | 4.0800 | 34,997 |
| Sep 16, 2024 | 4.5000 | 4.5000 | 3.9600 | 4.1400 | 4.1400 | 59,053 |
| Sep 13, 2024 | 4.3800 | 4.7400 | 4.2000 | 4.3800 | 4.3800 | 206,718 |
| Sep 12, 2024 | 4.3800 | 4.4400 | 4.1400 | 4.2600 | 4.2600 | 36,092 |
| Sep 11, 2024 | 4.0800 | 4.6800 | 4.0200 | 4.5000 | 4.5000 | 87,513 |
| Sep 10, 2024 | 4.1400 | 4.3800 | 3.9600 | 4.2000 | 4.2000 | 52,170 |
| Sep 09, 2024 | 4.5000 | 4.5600 | 4.2000 | 4.2000 | 4.2000 | 61,170 |
| Sep 06, 2024 | 4.3800 | 5.1000 | 4.2600 | 4.9800 | 4.9800 | 241,245 |
| Sep 05, 2024 | 4.3200 | 4.3800 | 4.0200 | 4.2600 | 4.2600 | 49,598 |
| Sep 04, 2024 | 4.1400 | 4.5000 | 3.9600 | 4.2000 | 4.2000 | 67,057 |
| Sep 03, 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 21,127 |
| Aug 30, 2024 | 4.2000 | 4.3800 | 4.0800 | 4.1400 | 4.1400 | 37,522 |
| Aug 29, 2024 | 3.9600 | 4.6200 | 3.8400 | 4.3800 | 4.3800 | 139,288 |
| Aug 28, 2024 | 5.4000 | 5.4000 | 4.4400 | 4.5000 | 4.5000 | 186,367 |
| Aug 27, 2024 | 4.8600 | 5.1600 | 4.8600 | 4.9200 | 4.9200 | 84,823 |
| Aug 26, 2024 | 5.0400 | 5.2800 | 4.8000 | 4.8600 | 4.8600 | 61,618 |
| Aug 23, 2024 | 4.8000 | 5.3400 | 4.6200 | 4.9800 | 4.9800 | 203,525 |
| Aug 22, 2024 | 5.2200 | 5.2200 | 4.5000 | 4.7400 | 4.7400 | 373,185 |
| Aug 21, 2024 | 5.4000 | 5.4000 | 4.6800 | 5.0400 | 5.0400 | 41,062 |
| Aug 20, 2024 | 5.6400 | 5.6400 | 5.1000 | 5.4000 | 5.4000 | 26,168 |
| Aug 19, 2024 | 5.4600 | 5.7600 | 5.3400 | 5.5200 | 5.5200 | 16,857 |
| Aug 16, 2024 | 5.6400 | 5.8200 | 5.4600 | 5.5800 | 5.5800 | 20,123 |
| Aug 15, 2024 | 5.5800 | 5.5800 | 5.1000 | 5.4000 | 5.4000 | 21,012 |
| Aug 14, 2024 | 5.4000 | 5.5800 | 5.1000 | 5.4000 | 5.4000 | 8,410 |
| Aug 13, 2024 | 5.4600 | 5.8200 | 5.1000 | 5.6400 | 5.6400 | 7,058 |
| Aug 12, 2024 | 6.0000 | 6.0000 | 5.4600 | 5.6400 | 5.6400 | 14,282 |
| Aug 09, 2024 | 5.5200 | 6.3000 | 5.2800 | 6.2400 | 6.2400 | 26,700 |
| Aug 08, 2024 | 5.6400 | 5.8800 | 5.4600 | 5.8800 | 5.8800 | 7,297 |
| Aug 07, 2024 | 5.7600 | 6.1800 | 5.5200 | 5.8200 | 5.8200 | 19,383 |
| Aug 06, 2024 | 5.7000 | 6.1200 | 5.2800 | 5.8800 | 5.8800 | 16,665 |
| Aug 05, 2024 | 5.8200 | 5.8200 | 4.8600 | 5.5800 | 5.5800 | 27,083 |
| Aug 02, 2024 | 6.0000 | 6.1200 | 5.5200 | 6.0600 | 6.0600 | 41,555 |
| Aug 01, 2024 | 7.0800 | 7.1400 | 6.1200 | 6.3000 | 6.3000 | 160,922 |
| Jul 31, 2024 | 6.8400 | 6.9600 | 6.6600 | 6.7200 | 6.7200 | 102,417 |
| Jul 30, 2024 | 6.9600 | 7.1400 | 6.6600 | 6.8400 | 6.8400 | 18,683 |
| Jul 29, 2024 | 6.9000 | 7.2000 | 6.3000 | 7.0200 | 7.0200 | 21,072 |
| Jul 26, 2024 | 6.9600 | 6.9600 | 6.4800 | 6.6000 | 6.6000 | 14,183 |
| Jul 25, 2024 | 7.0800 | 7.3200 | 6.6600 | 6.8400 | 6.8400 | 21,058 |
| Jul 24, 2024 | 6.7200 | 7.5000 | 6.7200 | 7.3200 | 7.3200 | 33,640 |
| Jul 23, 2024 | 6.9000 | 7.5600 | 6.7200 | 7.1400 | 7.1400 | 118,915 |
| Jul 22, 2024 | 6.7800 | 7.1400 | 6.3000 | 7.0200 | 7.0200 | 24,687 |
| Jul 19, 2024 | 7.0800 | 7.2000 | 6.0600 | 6.6000 | 6.6000 | 53,990 |
| Jul 18, 2024 | 7.3200 | 7.8000 | 7.0800 | 7.1400 | 7.1400 | 61,478 |
| Jul 17, 2024 | 7.2000 | 7.4400 | 7.0800 | 7.3200 | 7.3200 | 12,173 |
| Jul 16, 2024 | 7.2600 | 7.5000 | 6.9000 | 7.2000 | 7.2000 | 12,532 |
| Jul 15, 2024 | 7.5000 | 7.6200 | 7.0200 | 7.2600 | 7.2600 | 35,245 |
| Jul 12, 2024 | 7.6800 | 8.0400 | 7.3200 | 7.5000 | 7.5000 | 46,918 |
| Jul 11, 2024 | 8.1000 | 8.1000 | 7.6200 | 7.6800 | 7.6800 | 34,943 |
| Jul 10, 2024 | 7.7400 | 9.4800 | 7.5000 | 8.1000 | 8.1000 | 100,073 |
| Jul 09, 2024 | 8.2800 | 8.2800 | 7.5600 | 7.8000 | 7.8000 | 14,757 |
| Jul 08, 2024 | 7.8600 | 8.2800 | 7.7400 | 8.1000 | 8.1000 | 18,920 |
| Jul 05, 2024 | 7.8600 | 8.2800 | 7.7400 | 7.8000 | 7.8000 | 13,952 |
| Jul 03, 2024 | 7.7400 | 8.0400 | 7.7400 | 7.8600 | 7.8600 | 7,022 |
| Jul 02, 2024 | 7.6800 | 8.7000 | 7.2600 | 7.6800 | 7.6800 | 50,480 |
| Jul 01, 2024 | 7.9200 | 8.1000 | 7.5600 | 7.8600 | 7.8600 | 11,910 |
| Jun 28, 2024 | 8.2200 | 8.2800 | 7.7400 | 7.9200 | 7.9200 | 24,973 |
| Jun 27, 2024 | 8.4000 | 8.5800 | 8.0400 | 8.5200 | 8.5200 | 25,458 |
| Jun 26, 2024 | 8.4000 | 8.7000 | 7.9800 | 8.2800 | 8.2800 | 17,518 |
| Jun 25, 2024 | 9.2400 | 9.2400 | 8.4000 | 8.8200 | 8.8200 | 14,475 |
| Jun 24, 2024 | 8.1600 | 9.3000 | 8.0400 | 9.0000 | 9.0000 | 37,332 |
| Jun 21, 2024 | 7.5000 | 9.0600 | 7.5000 | 8.4000 | 8.4000 | 44,757 |
| Jun 20, 2024 | 7.7400 | 7.9800 | 7.5000 | 7.7400 | 7.7400 | 18,228 |
| Jun 18, 2024 | 7.9200 | 8.2800 | 7.7400 | 8.0400 | 8.0400 | 30,852 |
| Jun 17, 2024 | 9.0000 | 9.0000 | 7.3800 | 7.6800 | 7.6800 | 36,470 |
| Jun 14, 2024 | 8.7000 | 9.3000 | 8.4600 | 9.0000 | 9.0000 | 25,122 |
| Jun 13, 2024 | 9.4200 | 9.5400 | 8.6400 | 9.3600 | 9.3600 | 51,433 |
| Jun 12, 2024 | 9.4800 | 9.9600 | 8.5800 | 9.3600 | 9.3600 | 75,552 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.