Kaixin Auto Holdings (KXIN) Historical Stock Data

0.87 ↑0.02 (2.20%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, KXIN is down -0.40% a day on average. There have been 13 days where Kaixin Auto Holdings closed green and 17 days where KXIN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-270.850.87↑$0.02 (2.79%)0.850.89206.02K
2022-05-260.800.86↑$0.05 (6.87%)0.800.88261.34K
2022-05-250.820.79↓$0.03 (-3.39%)0.780.88346.51K
2022-05-240.920.82↓$0.10 (-10.67%)0.820.951.41M
2022-05-230.960.93↓$0.03 (-3.20%)0.910.96131.12K
2022-05-200.970.96↓$0.01 (-1.02%)0.950.97742.01K
2022-05-190.980.97↓$0.01 (-1.51%)0.941.0099.96K
2022-05-180.950.96↑$0.01 (1.01%)0.951.021.27M
2022-05-171.060.95↓$0.11 (-10.38%)0.951.06551.32K
2022-05-161.051.04↓$0.01 (-0.95%)1.011.07126.81K
2022-05-131.021.01↓$0.01 (-0.91%)1.011.03197.36K
2022-05-120.951.01↑$0.06 (6.32%)0.911.02859.89K
2022-05-110.930.93↓$0.00 (-0.13%)0.910.95632.98K
2022-05-101.080.97↓$0.11 (-10.59%)0.921.089.19M
2022-05-090.960.95↓$0.01 (-1.04%)0.900.99599.34K
2022-05-060.991.01↑$0.02 (2.02%)0.961.01181.37K
2022-05-050.991.01↑$0.01 (1.27%)0.981.02216.21K
2022-05-040.991.02↑$0.03 (3.03%)0.971.03137.89K
2022-05-030.991.01↑$0.02 (1.61%)0.961.03539.54K
2022-05-021.001.01↑$0.02 (1.51%)0.951.02854.62K
2022-04-291.001.00↓$0.00 (-0.35%)0.991.030.95M
2022-04-280.990.98↓$0.01 (-1.01%)0.971.0273.66K
2022-04-271.011.01↑$0.00 (0.00%)0.981.05186.62K
2022-04-261.011.00↓$0.01 (-0.99%)0.961.03171.04K
2022-04-250.911.01↑$0.10 (10.99%)0.911.02294.23K
2022-04-220.920.93↑$0.01 (0.70%)0.910.99354.22K
2022-04-210.950.93↓$0.02 (-2.08%)0.920.99140.86K
2022-04-201.020.98↓$0.04 (-3.90%)0.961.02340.30K
2022-04-190.971.04↑$0.07 (7.22%)0.971.04326.73K
2022-04-181.040.99↓$0.05 (-5.19%)0.971.04833.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.