Kaixin Auto Holdings (KXIN) Historical Stock Data
0.20 ↓0.00 (-0.80%)
As of March 28, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, KXIN is down -2.05% a day on average. There have been 5 days where Kaixin Auto Holdings closed green and 25 days where KXIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.21 | 0.20 | ↓$0.01 (-2.73%) | 0.19 | 0.21 | 249.73K |
2024-03-27 | 0.19 | 0.20 | ↑$0.01 (5.79%) | 0.19 | 0.21 | 250.42K |
2024-03-26 | 0.20 | 0.19 | ↓$0.01 (-3.62%) | 0.19 | 0.20 | 98.01K |
2024-03-25 | 0.19 | 0.19 | ↓$0.00 (-1.04%) | 0.19 | 0.20 | 90.73K |
2024-03-22 | 0.21 | 0.20 | ↓$0.01 (-4.83%) | 0.20 | 0.21 | 137.95K |
2024-03-21 | 0.21 | 0.21 | ↓$0.00 (-2.33%) | 0.20 | 0.21 | 92.16K |
2024-03-20 | 0.21 | 0.20 | ↓$0.01 (-5.79%) | 0.20 | 0.21 | 63.13K |
2024-03-19 | 0.19 | 0.20 | ↑$0.01 (6.91%) | 0.19 | 0.21 | 145.94K |
2024-03-18 | 0.20 | 0.20 | ↓$0.01 (-2.82%) | 0.19 | 0.20 | 136.42K |
2024-03-15 | 0.19 | 0.19 | ↑$0.01 (3.77%) | 0.18 | 0.20 | 175.98K |
2024-03-14 | 0.21 | 0.19 | ↓$0.02 (-7.84%) | 0.19 | 0.21 | 353.27K |
2024-03-13 | 0.22 | 0.20 | ↓$0.02 (-8.12%) | 0.18 | 0.22 | 1.07M |
2024-03-12 | 0.22 | 0.21 | ↓$0.01 (-4.57%) | 0.21 | 0.23 | 300.93K |
2024-03-11 | 0.24 | 0.22 | ↓$0.01 (-6.26%) | 0.22 | 0.24 | 167.32K |
2024-03-08 | 0.23 | 0.23 | ↓$0.00 (-1.96%) | 0.22 | 0.25 | 300.51K |
2024-03-07 | 0.23 | 0.23 | ↓$0.01 (-3.30%) | 0.22 | 0.23 | 385.75K |
2024-03-06 | 0.24 | 0.23 | ↓$0.01 (-3.73%) | 0.23 | 0.24 | 190.50K |
2024-03-05 | 0.24 | 0.23 | ↓$0.01 (-4.18%) | 0.23 | 0.25 | 476.18K |
2024-03-04 | 0.24 | 0.24 | ↓$0.00 (-1.54%) | 0.23 | 0.25 | 0.90M |
2024-03-01 | 0.25 | 0.25 | ↓$0.00 (-1.24%) | 0.24 | 0.25 | 240.11K |
2024-02-29 | 0.24 | 0.24 | ↓$0.00 (-0.04%) | 0.23 | 0.26 | 542.84K |
2024-02-28 | 0.24 | 0.24 | ↓$0.01 (-3.57%) | 0.23 | 0.25 | 551.29K |
2024-02-27 | 0.25 | 0.24 | ↓$0.01 (-2.20%) | 0.24 | 0.26 | 683.33K |
2024-02-26 | 0.26 | 0.25 | ↓$0.01 (-4.46%) | 0.24 | 0.27 | 214.71K |
2024-02-23 | 0.24 | 0.25 | ↑$0.00 (1.52%) | 0.24 | 0.27 | 879.50K |
2024-02-22 | 0.25 | 0.24 | ↓$0.01 (-2.16%) | 0.24 | 0.26 | 735.11K |
2024-02-21 | 0.26 | 0.25 | ↓$0.00 (-1.90%) | 0.25 | 0.26 | 330.29K |
2024-02-20 | 0.27 | 0.26 | ↓$0.01 (-4.95%) | 0.25 | 0.28 | 477.71K |
2024-02-16 | 0.26 | 0.28 | ↑$0.01 (5.64%) | 0.26 | 0.31 | 1.17M |
2024-02-15 | 0.27 | 0.27 | ↓$0.00 (-0.07%) | 0.26 | 0.28 | 1.32M |
Create an account or log in to view more rows.
$KXIN prepare your cash to buy dip
$KXIN come to papa
$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 tomorrow will be an explosion day
I believe it!
$KXIN keep inchin