NasdaqCM - Nasdaq Real Time Price USD
Kaixin Holdings (KXIN)
As of 10:27 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.1800 | 4.2880 | 3.9500 | 4.0000 | 4.0000 | 40,854 |
| 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 | 1:60 Stock Splits | |||||
| 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 9, 2024 | 12.1200 | 18.4800 | 11.0400 | 14.8200 | 14.8200 | 2,672,160 |
| Oct 8, 2024 | 13.8000 | 16.2000 | 10.8000 | 10.8000 | 10.8000 | 409,617 |
| Oct 7, 2024 | 19.2000 | 20.4000 | 13.9800 | 16.0200 | 16.0200 | 506,238 |
| Oct 4, 2024 | 25.3200 | 29.5200 | 19.8600 | 20.7600 | 20.7600 | 917,025 |
| Oct 3, 2024 | 15.9000 | 27.3600 | 13.8000 | 26.4000 | 26.4000 | 2,917,173 |
| Oct 2, 2024 | 12.3000 | 21.9000 | 11.4000 | 20.5200 | 20.5200 | 11,066,033 |
| Oct 1, 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 9, 2024 | 4.5000 | 4.5600 | 4.2000 | 4.2000 | 4.2000 | 61,170 |
| Sep 6, 2024 | 4.3800 | 5.1000 | 4.2600 | 4.9800 | 4.9800 | 241,245 |
| Sep 5, 2024 | 4.3200 | 4.3800 | 4.0200 | 4.2600 | 4.2600 | 49,598 |
| Sep 4, 2024 | 4.1400 | 4.5000 | 3.9600 | 4.2000 | 4.2000 | 67,057 |
| Sep 3, 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 9, 2024 | 5.5200 | 6.3000 | 5.2800 | 6.2400 | 6.2400 | 26,700 |
| Aug 8, 2024 | 5.6400 | 5.8800 | 5.4600 | 5.8800 | 5.8800 | 7,297 |
| Aug 7, 2024 | 5.7600 | 6.1800 | 5.5200 | 5.8200 | 5.8200 | 19,383 |
| Aug 6, 2024 | 5.7000 | 6.1200 | 5.2800 | 5.8800 | 5.8800 | 16,665 |
| Aug 5, 2024 | 5.8200 | 5.8200 | 4.8600 | 5.5800 | 5.5800 | 27,083 |
| Aug 2, 2024 | 6.0000 | 6.1200 | 5.5200 | 6.0600 | 6.0600 | 41,555 |
| Aug 1, 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 9, 2024 | 8.2800 | 8.2800 | 7.5600 | 7.8000 | 7.8000 | 14,757 |
| Jul 8, 2024 | 7.8600 | 8.2800 | 7.7400 | 8.1000 | 8.1000 | 18,920 |
| Jul 5, 2024 | 7.8600 | 8.2800 | 7.7400 | 7.8000 | 7.8000 | 13,952 |
| Jul 3, 2024 | 7.7400 | 8.0400 | 7.7400 | 7.8600 | 7.8600 | 7,022 |
| Jul 2, 2024 | 7.6800 | 8.7000 | 7.2600 | 7.6800 | 7.6800 | 50,480 |
| Jul 1, 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 |
| Jun 11, 2024 | 11.4000 | 12.6600 | 9.3600 | 10.6800 | 10.6800 | 1,443,815 |
| Jun 10, 2024 | 8.4000 | 9.1800 | 7.9800 | 8.3400 | 8.3400 | 8,725 |
| Jun 7, 2024 | 8.0400 | 8.7000 | 7.9800 | 8.0400 | 8.0400 | 27,622 |
| Jun 6, 2024 | 9.5400 | 9.5400 | 8.7600 | 8.9400 | 8.9400 | 12,300 |
| Jun 5, 2024 | 9.0000 | 9.5400 | 8.4600 | 9.3600 | 9.3600 | 15,873 |
| Jun 4, 2024 | 9.3000 | 9.3000 | 8.4600 | 8.8200 | 8.8200 | 23,562 |
| Jun 3, 2024 | 9.3600 | 9.6000 | 9.0000 | 9.3600 | 9.3600 | 10,562 |
| May 31, 2024 | 9.9000 | 10.2000 | 9.1200 | 9.2400 | 9.2400 | 18,218 |
| May 30, 2024 | 10.0200 | 11.0400 | 9.6000 | 9.8400 | 9.8400 | 26,242 |
| May 29, 2024 | 10.5000 | 11.7000 | 9.7200 | 10.3800 | 10.3800 | 42,335 |
| May 28, 2024 | 9.3600 | 12.3600 | 9.2400 | 12.1200 | 12.1200 | 115,125 |
| May 24, 2024 | 9.3000 | 9.9600 | 9.0000 | 9.2400 | 9.2400 | 31,592 |
| May 23, 2024 | 10.5600 | 10.7400 | 9.1200 | 9.2400 | 9.2400 | 33,552 |
| May 22, 2024 | 10.5000 | 12.6000 | 10.5000 | 10.8000 | 10.8000 | 30,402 |
| May 21, 2024 | 10.2000 | 12.0000 | 10.2000 | 12.0000 | 12.0000 | 59,875 |
| May 20, 2024 | 12.3000 | 14.3400 | 11.4600 | 12.3600 | 12.3600 | 111,635 |
| May 17, 2024 | 21.9000 | 25.5000 | 10.2000 | 12.7800 | 12.7800 | 972,713 |
| May 16, 2024 | 7.6800 | 18.6000 | 7.4400 | 13.2000 | 13.2000 | 572,123 |
| May 15, 2024 | 7.6200 | 7.9200 | 7.2000 | 7.6800 | 7.6800 | 7,972 |
| May 14, 2024 | 7.8600 | 8.4000 | 6.7200 | 7.9800 | 7.9800 | 20,170 |
| May 13, 2024 | 7.2000 | 7.8000 | 6.6000 | 7.5000 | 7.5000 | 19,058 |
| May 10, 2024 | 7.5600 | 8.0400 | 6.3600 | 6.7800 | 6.7800 | 25,450 |
| May 9, 2024 | 7.7400 | 8.1000 | 7.6200 | 7.8000 | 7.8000 | 7,740 |
| May 8, 2024 | 7.9200 | 8.1000 | 7.5000 | 7.7400 | 7.7400 | 6,673 |
| May 7, 2024 | 8.3400 | 8.3400 | 7.5600 | 8.1600 | 8.1600 | 9,667 |
| May 6, 2024 | 8.1000 | 8.7000 | 7.5600 | 8.3400 | 8.3400 | 22,405 |
| May 3, 2024 | 8.1600 | 8.1600 | 7.4400 | 7.6800 | 7.6800 | 9,835 |
| May 2, 2024 | 7.3800 | 8.1600 | 7.3800 | 8.0400 | 8.0400 | 19,980 |
| May 1, 2024 | 7.7400 | 8.1000 | 7.4400 | 7.8000 | 7.8000 | 4,197 |
| Apr 30, 2024 | 8.1600 | 8.1600 | 7.4400 | 7.6200 | 7.6200 | 7,500 |
| Apr 29, 2024 | 7.9200 | 7.9200 | 7.3200 | 7.4400 | 7.4400 | 6,333 |
| Apr 26, 2024 | 7.8000 | 8.2200 | 7.2600 | 7.7400 | 7.7400 | 13,100 |
| Apr 25, 2024 | 7.4400 | 8.2800 | 7.2600 | 7.7400 | 7.7400 | 13,415 |
| Apr 24, 2024 | 7.5600 | 7.8000 | 7.2000 | 7.5600 | 7.5600 | 7,975 |
| Apr 23, 2024 | 7.8000 | 8.1000 | 7.3800 | 7.5600 | 7.5600 | 12,862 |
| Apr 22, 2024 | 7.0800 | 8.8200 | 6.9600 | 8.1600 | 8.1600 | 23,788 |
| Apr 19, 2024 | 7.5600 | 7.5600 | 7.0200 | 7.2600 | 7.2600 | 11,558 |
| Apr 18, 2024 | 7.1400 | 7.9200 | 6.7800 | 7.8000 | 7.8000 | 24,835 |
| Apr 17, 2024 | 7.2000 | 8.1000 | 6.7200 | 7.3800 | 7.3800 | 29,842 |
| Apr 16, 2024 | 8.2800 | 8.4000 | 7.3200 | 7.5600 | 7.5600 | 308,107 |
| Apr 15, 2024 | 11.0400 | 11.0400 | 9.0000 | 9.0000 | 9.0000 | 11,535 |
| Apr 12, 2024 | 10.4400 | 11.3400 | 10.0200 | 10.9800 | 10.9800 | 12,280 |
| Apr 11, 2024 | 10.2600 | 11.3400 | 10.2000 | 10.4400 | 10.4400 | 9,977 |
| Apr 10, 2024 | 10.9800 | 11.1000 | 10.3800 | 10.7400 | 10.7400 | 1,922 |
| Apr 9, 2024 | 11.8200 | 11.8200 | 10.8000 | 10.8600 | 10.8600 | 2,428 |
| Apr 8, 2024 | 10.8600 | 12.3000 | 10.3800 | 11.0400 | 11.0400 | 6,200 |
| Apr 5, 2024 | 10.8600 | 11.1000 | 10.3200 | 10.6800 | 10.6800 | 1,562 |
| Apr 4, 2024 | 10.8000 | 10.8000 | 10.2600 | 10.8000 | 10.8000 | 1,905 |
| Apr 3, 2024 | 11.1600 | 11.1600 | 10.0800 | 10.5000 | 10.5000 | 3,580 |
| Apr 2, 2024 | 11.4000 | 11.4000 | 10.8000 | 10.8600 | 10.8600 | 2,157 |
| Apr 1, 2024 | 11.7000 | 11.9400 | 10.8600 | 11.2200 | 11.2200 | 27,327 |
| Mar 28, 2024 | 12.3000 | 12.5400 | 11.5200 | 11.9400 | 11.9400 | 4,232 |
| Mar 27, 2024 | 11.4000 | 12.9000 | 11.4000 | 12.0600 | 12.0600 | 4,187 |
| Mar 26, 2024 | 11.9400 | 11.9400 | 11.2800 | 11.5200 | 11.5200 | 1,633 |
| Mar 25, 2024 | 11.5200 | 12.0000 | 11.4000 | 11.4000 | 11.4000 | 1,513 |
| Mar 22, 2024 | 12.3000 | 12.3000 | 11.7000 | 11.7000 | 11.7000 | 2,298 |
| Mar 21, 2024 | 12.6000 | 12.7800 | 12.0600 | 12.3000 | 12.3000 | 1,537 |
| Mar 20, 2024 | 12.8400 | 12.8400 | 12.0600 | 12.1200 | 12.1200 | 1,052 |
| Mar 19, 2024 | 11.4600 | 12.6000 | 11.4600 | 12.2400 | 12.2400 | 2,432 |
| Mar 18, 2024 | 12.1200 | 12.1200 | 11.4600 | 11.7600 | 11.7600 | 2,273 |
| Mar 15, 2024 | 11.1600 | 12.0000 | 10.9800 | 11.5800 | 11.5800 | 2,967 |
| Mar 14, 2024 | 12.4800 | 12.4800 | 11.2200 | 11.5200 | 11.5200 | 5,888 |
| Mar 13, 2024 | 13.0800 | 13.0800 | 10.8000 | 12.0000 | 12.0000 | 17,803 |
| Mar 12, 2024 | 13.3800 | 13.8600 | 12.6000 | 12.7800 | 12.7800 | 5,020 |
| Mar 11, 2024 | 14.2800 | 14.4000 | 13.3800 | 13.3800 | 13.3800 | 2,788 |
| Mar 8, 2024 | 13.8000 | 14.8800 | 13.3800 | 13.5600 | 13.5600 | 5,008 |
| Mar 7, 2024 | 13.9800 | 14.0400 | 13.2000 | 13.5000 | 13.5000 | 6,438 |
| Mar 6, 2024 | 14.2800 | 14.2800 | 13.5000 | 13.8000 | 13.8000 | 3,225 |
| Mar 5, 2024 | 14.4600 | 15.1200 | 13.8000 | 13.8600 | 13.8600 | 8,042 |
| Mar 4, 2024 | 14.4000 | 15.2400 | 13.8000 | 14.1600 | 14.1600 | 15,050 |
| Mar 1, 2024 | 15.0000 | 15.0000 | 14.2200 | 14.8200 | 14.8200 | 4,002 |
| Feb 29, 2024 | 14.2200 | 15.5400 | 13.8600 | 14.2200 | 14.2200 | 9,048 |
| Feb 28, 2024 | 14.6400 | 14.9400 | 13.8000 | 14.1000 | 14.1000 | 9,188 |
| Feb 27, 2024 | 14.7000 | 15.8400 | 14.1000 | 14.4000 | 14.4000 | 11,388 |
| Feb 26, 2024 | 15.9000 | 16.2000 | 14.4000 | 15.1800 | 15.1800 | 3,598 |
| Feb 23, 2024 | 14.5800 | 16.2000 | 14.1600 | 14.8200 | 14.8200 | 14,658 |
| Feb 22, 2024 | 14.7000 | 15.6000 | 14.4000 | 14.4000 | 14.4000 | 12,260 |
| Feb 21, 2024 | 15.4800 | 15.6000 | 14.7000 | 15.1800 | 15.1800 | 5,488 |
| Feb 20, 2024 | 16.1400 | 16.5600 | 15.0600 | 15.3000 | 15.3000 | 7,962 |
| Feb 16, 2024 | 15.7200 | 18.6000 | 15.7200 | 16.6200 | 16.6200 | 19,547 |
| Feb 15, 2024 | 16.2000 | 16.6200 | 15.3000 | 16.2000 | 16.2000 | 22,098 |
| Feb 14, 2024 | 16.2000 | 17.1000 | 14.7000 | 16.5000 | 16.5000 | 16,383 |
| Feb 13, 2024 | 18.8400 | 20.4000 | 16.8000 | 17.3400 | 17.3400 | 28,140 |
| Feb 12, 2024 | 14.7000 | 20.4000 | 14.7000 | 19.8000 | 19.8000 | 70,972 |
| Feb 9, 2024 | 15.2400 | 16.2000 | 14.4000 | 15.1800 | 15.1800 | 30,015 |
| Feb 8, 2024 | 15.6000 | 16.8000 | 14.1000 | 15.2400 | 15.2400 | 51,667 |
| Feb 7, 2024 | 13.8000 | 16.2600 | 13.3800 | 13.9800 | 13.9800 | 65,760 |
| Feb 6, 2024 | 13.3200 | 15.6000 | 13.3200 | 13.8000 | 13.8000 | 30,455 |
| Feb 5, 2024 | 14.7600 | 15.9600 | 13.2000 | 13.3200 | 13.3200 | 28,192 |
| Feb 2, 2024 | 15.6000 | 17.1000 | 14.7600 | 14.8800 | 14.8800 | 22,982 |
| Feb 1, 2024 | 18.6000 | 19.2000 | 15.9000 | 17.4000 | 17.4000 | 41,775 |
| Jan 31, 2024 | 46.2000 | 51.0000 | 16.2000 | 17.3400 | 17.3400 | 288,765 |
| Jan 30, 2024 | 48.0000 | 51.0000 | 42.6000 | 43.8000 | 43.8000 | 17,135 |
| Jan 29, 2024 | 34.0200 | 47.8800 | 34.0200 | 45.4200 | 45.4200 | 10,897 |
| Jan 26, 2024 | 36.5400 | 36.5400 | 33.6600 | 34.0200 | 34.0200 | 2,350 |
| Jan 25, 2024 | 35.4000 | 37.5600 | 35.4000 | 36.6000 | 36.6000 | 1,913 |
| Jan 24, 2024 | 36.1200 | 38.2800 | 35.0400 | 35.4000 | 35.4000 | 4,273 |
| Jan 23, 2024 | 36.0000 | 37.0800 | 34.8000 | 36.0000 | 36.0000 | 1,558 |
| Jan 22, 2024 | 35.3400 | 36.0000 | 33.4800 | 34.2000 | 34.2000 | 747 |
| Jan 19, 2024 | 39.9000 | 40.2000 | 33.2400 | 34.6800 | 34.6800 | 2,897 |
| Jan 18, 2024 | 38.7600 | 39.6000 | 36.7200 | 37.0200 | 37.0200 | 597 |
| Jan 17, 2024 | 39.0000 | 40.7400 | 37.2000 | 37.9200 | 37.9200 | 1,235 |
| Jan 16, 2024 | 40.8000 | 40.8000 | 37.8000 | 40.5600 | 40.5600 | 840 |
| Jan 12, 2024 | 37.5000 | 38.4000 | 35.4000 | 37.8000 | 37.8000 | 743 |
| Jan 11, 2024 | 40.2000 | 40.8000 | 34.8000 | 37.2000 | 37.2000 | 2,992 |
| Jan 10, 2024 | 37.9200 | 39.6000 | 36.2400 | 39.0000 | 39.0000 | 843 |
| Jan 9, 2024 | 41.3400 | 47.4000 | 38.1600 | 39.0600 | 39.0600 | 10,355 |
| Jan 8, 2024 | 42.0000 | 43.2600 | 39.6000 | 43.1400 | 43.1400 | 6,002 |
| Jan 5, 2024 | 48.4200 | 49.3200 | 39.6000 | 42.6000 | 42.6000 | 9,067 |
| Jan 4, 2024 | 50.7000 | 50.7000 | 48.3000 | 50.6400 | 50.6400 | 1,313 |
| Jan 3, 2024 | 52.6200 | 52.8000 | 48.0000 | 48.3000 | 48.3000 | 1,325 |
| Jan 2, 2024 | 51.7200 | 53.8200 | 49.2000 | 52.6200 | 52.6200 | 370 |
| Dec 29, 2023 | 53.9400 | 55.6800 | 52.2000 | 52.8000 | 52.8000 | 3,165 |
| Dec 28, 2023 | 49.9800 | 56.4000 | 49.9800 | 53.9400 | 53.9400 | 6,028 |
| Dec 27, 2023 | 50.1000 | 51.6000 | 48.6000 | 49.9200 | 49.9200 | 1,973 |
| Dec 26, 2023 | 50.8800 | 52.5000 | 48.6000 | 50.4000 | 50.4000 | 1,060 |
| Dec 22, 2023 | 52.4400 | 54.0000 | 49.8000 | 50.7600 | 50.7600 | 2,033 |
| Dec 21, 2023 | 53.4000 | 56.1000 | 51.0000 | 52.2600 | 52.2600 | 6,740 |
| Dec 20, 2023 | 64.8000 | 64.8000 | 53.1600 | 53.1600 | 53.1600 | 2,757 |
| Dec 19, 2023 | 63.6000 | 63.6000 | 51.7800 | 54.9000 | 54.9000 | 5,172 |
| Dec 18, 2023 | 67.2000 | 67.8000 | 57.6000 | 58.2000 | 58.2000 | 5,468 |
| Dec 15, 2023 | 75.6000 | 75.6000 | 60.6000 | 63.0000 | 63.0000 | 10,472 |
| Dec 14, 2023 | 73.2000 | 81.0000 | 66.0000 | 76.5000 | 76.5000 | 8,688 |
| Dec 13, 2023 | 69.6000 | 84.0000 | 57.0000 | 70.8000 | 70.8000 | 25,378 |
| Dec 12, 2023 | 87.0000 | 120.6000 | 43.2000 | 76.8000 | 76.8000 | 124,105 |
| Dec 11, 2023 | 98.4000 | 98.4000 | 84.0000 | 97.2000 | 97.2000 | 5,203 |
| Dec 8, 2023 | 88.2000 | 108.6000 | 84.0000 | 101.4000 | 101.4000 | 16,152 |
| Dec 7, 2023 | 88.2000 | 90.0000 | 83.4000 | 85.2000 | 85.2000 | 700 |
| Dec 6, 2023 | 88.2000 | 94.8000 | 87.6000 | 90.6000 | 90.6000 | 1,408 |
| Dec 5, 2023 | 93.6000 | 93.6000 | 85.2000 | 91.2000 | 91.2000 | 1,103 |
| Dec 4, 2023 | 93.6000 | 97.8000 | 88.2000 | 90.6000 | 90.6000 | 1,550 |
| Dec 1, 2023 | 103.8000 | 103.8000 | 92.4000 | 97.8000 | 97.8000 | 2,348 |
| Nov 30, 2023 | 100.2000 | 100.8000 | 94.2000 | 99.0000 | 99.0000 | 1,872 |
| Nov 29, 2023 | 101.4000 | 104.7000 | 99.6000 | 100.2000 | 100.2000 | 1,337 |
| Nov 28, 2023 | 106.3200 | 106.3200 | 96.0000 | 100.2000 | 100.2000 | 2,980 |
| Nov 27, 2023 | 105.6000 | 114.0000 | 96.1200 | 106.8000 | 106.8000 | 5,252 |
| Nov 24, 2023 | 108.6000 | 114.5400 | 103.8000 | 105.6000 | 105.6000 | 1,803 |
| Nov 22, 2023 | 118.8000 | 126.0000 | 108.0000 | 114.0000 | 114.0000 | 1,915 |
| Nov 21, 2023 | 123.6000 | 128.4000 | 113.4000 | 116.4000 | 116.4000 | 1,462 |
| Nov 20, 2023 | 131.4000 | 148.8600 | 120.0000 | 123.0000 | 123.0000 | 2,903 |
| Nov 17, 2023 | 127.2000 | 132.6000 | 120.6000 | 131.4000 | 131.4000 | 2,178 |
| Nov 16, 2023 | 121.8000 | 127.8000 | 114.0000 | 125.4000 | 125.4000 | 3,193 |
| Nov 15, 2023 | 122.4000 | 134.4000 | 111.6000 | 128.4000 | 128.4000 | 9,360 |
| Nov 14, 2023 | 118.2000 | 129.6000 | 114.0000 | 117.0000 | 117.0000 | 1,400 |
| Nov 13, 2023 | 109.5600 | 114.9000 | 104.4000 | 112.8000 | 112.8000 | 282 |
| Nov 10, 2023 | 109.2000 | 115.2000 | 100.8000 | 108.6000 | 108.6000 | 2,760 |
| Nov 9, 2023 | 133.8000 | 133.8000 | 99.6000 | 106.2000 | 106.2000 | 4,243 |
| Nov 8, 2023 | 138.0000 | 157.2000 | 129.0000 | 132.6000 | 132.6000 | 4,172 |
| Nov 7, 2023 | 180.0000 | 189.0000 | 126.0000 | 131.4000 | 131.4000 | 7,250 |
| Nov 6, 2023 | 197.4000 | 210.9000 | 165.0000 | 210.6000 | 210.6000 | 15,345 |
| Nov 3, 2023 | 135.6000 | 213.0000 | 135.6000 | 210.0000 | 210.0000 | 12,137 |
| Nov 2, 2023 | 136.8000 | 178.8000 | 126.6000 | 147.0000 | 147.0000 | 12,702 |
| Nov 1, 2023 | 116.4000 | 142.8000 | 106.8000 | 139.8000 | 139.8000 | 5,658 |
Related Tickers
CTNT Cheetah Net Supply Chain Service Inc.
2.7100
-4.41%
UXIN Uxin Limited
4.0700
+0.99%
UCAR U Power Limited
7.70
+1.72%
AZI Autozi Internet Technology (Global) Ltd.
0.9201
+0.01%
CVNA Carvana Co.
241.91
-2.19%
JZXN Jiuzi Holdings, Inc.
1.5400
-1.91%
CANG Cango Inc.
2.5240
+3.37%
VRM Vroom, Inc.
8.89
+0.11%
CWH Camping World Holdings, Inc.
20.39
+1.62%
GORV Lazydays Holdings, Inc.
1.1635
+2.06%