Kaixin Auto Holdings (KXIN) Historical Stock Data
4.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KXIN is down -3.05% a day on average. There have been 12 days where Kaixin Auto Holdings closed green and 18 days where KXIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.45 | 4.74 | ↑$0.29 (6.52%) | 4.14 | 4.75 | 51.33K |
| 2025-12-23 | 3.70 | 4.44 | ↑$0.74 (20.00%) | 3.70 | 4.93 | 249.26K |
| 2025-12-22 | 3.60 | 3.78 | ↑$0.18 (5.00%) | 3.60 | 4.06 | 49.13K |
| 2025-12-19 | 3.60 | 3.58 | ↓$0.02 (-0.60%) | 3.53 | 3.83 | 45.47K |
| 2025-12-18 | 3.65 | 3.57 | ↓$0.08 (-2.19%) | 3.51 | 3.80 | 35.03K |
| 2025-12-17 | 3.99 | 3.65 | ↓$0.34 (-8.52%) | 3.55 | 3.99 | 81.83K |
| 2025-12-16 | 4.42 | 4.02 | ↓$0.40 (-9.05%) | 3.76 | 4.72 | 235.33K |
| 2025-12-15 | 3.42 | 4.44 | ↑$1.02 (29.82%) | 3.42 | 5.80 | 2.29M |
| 2025-12-12 | 3.85 | 3.32 | ↓$0.53 (-13.77%) | 3.32 | 4.04 | 70.98K |
| 2025-12-11 | 4.16 | 3.88 | ↓$0.28 (-6.73%) | 3.53 | 4.48 | 70.50K |
| 2025-12-10 | 5.11 | 4.20 | ↓$0.91 (-17.81%) | 4.20 | 5.11 | 148.60K |
| 2025-12-09 | 4.97 | 5.22 | ↑$0.25 (5.03%) | 4.93 | 5.35 | 180.09K |
| 2025-12-08 | 4.77 | 5.06 | ↑$0.29 (6.08%) | 4.68 | 5.38 | 198.94K |
| 2025-12-05 | 4.02 | 4.91 | ↑$0.89 (22.14%) | 4.02 | 5.18 | 371.57K |
| 2025-12-04 | 3.80 | 4.12 | ↑$0.32 (8.42%) | 3.74 | 4.35 | 363.15K |
| 2025-12-03 | 3.99 | 4.15 | ↑$0.16 (4.01%) | 3.84 | 4.22 | 13.79M |
| 2025-12-02 | 3.58 | 3.10 | ↓$0.48 (-13.41%) | 3.01 | 3.68 | 241.67K |
| 2025-12-01 | 3.03 | 4.07 | ↑$1.04 (34.32%) | 2.94 | 5.86 | 2.04M |
| 2025-11-28 | 0.14 | 0.12 | ↓$0.02 (-12.98%) | 0.11 | 0.14 | 3.66M |
| 2025-11-26 | 0.18 | 0.14 | ↓$0.04 (-21.11%) | 0.14 | 0.19 | 6.10M |
| 2025-11-25 | 0.22 | 0.21 | ↓$0.01 (-4.64%) | 0.20 | 0.22 | 3.48M |
| 2025-11-24 | 0.19 | 0.21 | ↑$0.02 (12.82%) | 0.19 | 0.22 | 4.50M |
| 2025-11-21 | 0.18 | 0.19 | ↑$0.01 (4.17%) | 0.15 | 0.19 | 3.61M |
| 2025-11-20 | 0.22 | 0.20 | ↓$0.02 (-8.47%) | 0.19 | 0.23 | 5.92M |
| 2025-11-19 | 0.29 | 0.24 | ↓$0.05 (-17.46%) | 0.22 | 0.29 | 8.48M |
| 2025-11-18 | 0.30 | 0.29 | ↓$0.01 (-1.96%) | 0.29 | 0.35 | 33.99M |
| 2025-11-17 | 0.41 | 0.28 | ↓$0.13 (-30.73%) | 0.25 | 0.75 | 288.87M |
| 2025-11-14 | 0.37 | 0.31 | ↓$0.06 (-16.89%) | 0.24 | 0.38 | 6.36M |
| 2025-11-13 | 1.22 | 0.46 | ↓$0.77 (-62.74%) | 0.37 | 1.28 | 15.53M |
| 2025-11-12 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.16 | 1.25 | 4.33M |
Create an account or log in to view more rows.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading.
$KXIN Of course
$KXIN has just been halted from trading due to volatility.