Kaixin Auto Holdings (KXIN) Historical Stock Data

4.12 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KXIN is down -3.14% a day on average. There have been 14 days where Kaixin Auto Holdings closed green and 16 days where KXIN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	1.12	1.22	↑$0.10 (8.93%)	1.11	1.33	2.32M
2025-11-10	1.79	1.23	↓$0.56 (-31.28%)	0.33	1.85	16.84M
2025-11-07	1.76	1.76	↑$0.00 (0.00%)	1.73	1.80	2.78M
2025-11-06	1.68	1.80	↑$0.12 (7.14%)	1.64	1.82	5.31M
2025-11-05	1.68	1.67	↓$0.01 (-0.60%)	1.58	1.73	8.10M
2025-11-04	1.29	1.62	↑$0.33 (25.58%)	1.28	1.66	11.16M
2025-11-03	1.20	1.27	↑$0.07 (5.83%)	1.11	1.35	1.82M
2025-10-31	0.86	1.10	↑$0.24 (27.91%)	0.85	1.23	3.45M
2025-10-30	0.84	0.88	↑$0.04 (4.88%)	0.82	0.91	692.05K
2025-10-29	0.90	0.83	↓$0.07 (-7.68%)	0.83	0.91	232.01K
2025-10-28	0.89	0.86	↓$0.03 (-3.55%)	0.81	0.94	507.11K
2025-10-27	0.86	0.88	↑$0.02 (2.30%)	0.83	0.90	190.47K
2025-10-24	0.90	0.83	↓$0.07 (-7.78%)	0.83	0.90	333.66K
2025-10-23	0.85	0.86	↑$0.01 (1.64%)	0.85	0.90	1.34M