Kioxia Holdings Corporation (KXIAY)
OTCMKTS
· Delayed Price · Currency is USD
12.14
-0.77 (-5.96%)
At close: Mar 6, 2026
Kioxia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 12.80 | 11.99 | 12.14 | 12.14 | -5.96% | 388,812 |
| Mar 5, 2026 | 13.30 | 13.37 | 12.73 | 12.91 | 12.91 | -0.62% | 330,656 |
| Mar 4, 2026 | 12.58 | 13.04 | 12.55 | 12.99 | 12.99 | 3.16% | 169,061 |
| Mar 3, 2026 | 12.73 | 12.80 | 12.10 | 12.59 | 12.59 | -9.54% | 525,235 |
| Mar 2, 2026 | 13.50 | 14.10 | 13.50 | 13.92 | 13.92 | 2.65% | 288,574 |
| Feb 27, 2026 | 13.30 | 13.63 | 13.30 | 13.56 | 13.56 | 1.71% | 214,666 |
| Feb 26, 2026 | 13.75 | 14.00 | 13.07 | 13.33 | 13.33 | -6.11% | 408,528 |
| Feb 25, 2026 | 14.20 | 14.30 | 13.75 | 14.20 | 14.20 | -0.42% | 866,541 |
| Feb 24, 2026 | 14.18 | 14.70 | 14.15 | 14.26 | 14.26 | 4.01% | 554,816 |
| Feb 23, 2026 | 13.60 | 14.17 | 13.55 | 13.71 | 13.71 | 0.15% | 186,354 |
| Feb 20, 2026 | 13.23 | 13.70 | 13.10 | 13.69 | 13.69 | 0.81% | 145,759 |
| Feb 19, 2026 | 13.96 | 13.96 | 13.45 | 13.58 | 13.58 | -5.37% | 221,679 |
| Feb 18, 2026 | 14.00 | 14.95 | 13.85 | 14.35 | 14.35 | -2.38% | 595,520 |
| Feb 17, 2026 | 14.90 | 14.92 | 14.34 | 14.70 | 14.70 | -4.48% | 420,014 |
| Feb 13, 2026 | 15.98 | 15.98 | 14.90 | 15.39 | 15.39 | 0.59% | 384,278 |
| Feb 12, 2026 | 15.80 | 17.00 | 14.90 | 15.30 | 15.30 | 18.06% | 1,022,310 |
| Feb 11, 2026 | 12.70 | 13.30 | 12.60 | 12.96 | 12.96 | 2.86% | 299,480 |
| Feb 10, 2026 | 14.00 | 14.50 | 12.40 | 12.60 | 12.60 | -13.40% | 358,190 |
| Feb 9, 2026 | 12.70 | 16.73 | 12.70 | 14.55 | 14.55 | 2.50% | 539,700 |
| Feb 6, 2026 | 12.80 | 14.36 | 12.71 | 14.20 | 14.20 | 14.24% | 244,750 |
| Feb 5, 2026 | 12.50 | 12.60 | 12.10 | 12.43 | 12.43 | -4.42% | 595,800 |
| Feb 4, 2026 | 13.20 | 13.40 | 12.60 | 13.00 | 13.00 | -1.51% | 600,530 |
| Feb 3, 2026 | 13.80 | 13.80 | 12.67 | 13.20 | 13.20 | 4.34% | 330,580 |
| Feb 2, 2026 | 13.00 | 13.13 | 12.00 | 12.65 | 12.65 | -7.95% | 605,940 |
| Jan 30, 2026 | 14.00 | 15.00 | 13.59 | 13.74 | 13.74 | 9.94% | 538,660 |
| Jan 29, 2026 | 13.00 | 13.02 | 12.02 | 12.50 | 12.50 | -6.72% | 181,060 |
| Jan 28, 2026 | 12.85 | 13.42 | 12.60 | 13.40 | 13.40 | 8.95% | 324,080 |
| Jan 27, 2026 | 12.26 | 12.49 | 12.05 | 12.30 | 12.30 | 6.95% | 279,100 |
| Jan 26, 2026 | 11.53 | 11.65 | 11.50 | 11.50 | 11.50 | 3.48% | 291,340 |
| Jan 23, 2026 | 11.00 | 11.30 | 10.89 | 11.11 | 11.11 | -3.78% | 198,460 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.10 | 11.55 | 11.55 | 5.00% | 281,270 |
| Jan 21, 2026 | 10.19 | 11.01 | 10.19 | 11.00 | 11.00 | 12.38% | 228,030 |
| Jan 20, 2026 | 9.63 | 9.99 | 9.59 | 9.79 | 9.79 | 4.58% | 276,650 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.29 | 9.36 | 9.36 | 8.01% | 173,730 |
| Jan 15, 2026 | 8.75 | 8.89 | 8.60 | 8.67 | 8.67 | 4.17% | 43,010 |
| Jan 14, 2026 | 8.49 | 8.49 | 8.20 | 8.32 | 8.32 | -4.94% | 136,840 |
| Jan 13, 2026 | 8.54 | 8.95 | 8.54 | 8.75 | 8.75 | 4.38% | 135,950 |
| Jan 12, 2026 | 8.33 | 8.60 | 8.33 | 8.38 | 8.38 | 0.93% | 108,940 |
| Jan 9, 2026 | 8.18 | 8.48 | 8.18 | 8.31 | 8.31 | 0.07% | 234,250 |
| Jan 8, 2026 | 8.40 | 8.56 | 8.14 | 8.30 | 8.30 | 2.47% | 110,280 |
| Jan 7, 2026 | 8.45 | 8.46 | 8.06 | 8.10 | 8.10 | -0.33% | 236,880 |
| Jan 6, 2026 | 7.53 | 8.23 | 7.44 | 8.13 | 8.13 | 10.57% | 179,210 |
| Jan 5, 2026 | 7.12 | 7.56 | 7.12 | 7.35 | 7.35 | 6.12% | 83,280 |
| Jan 2, 2026 | 6.70 | 7.00 | 6.70 | 6.93 | 6.93 | 4.15% | 118,800 |
| Dec 31, 2025 | 6.75 | 6.89 | 6.65 | 6.65 | 6.65 | -1.50% | 17,120 |
| Dec 30, 2025 | 6.95 | 6.95 | 6.70 | 6.75 | 6.75 | -9.99% | 21,900 |
| Dec 29, 2025 | 7.50 | 7.50 | 6.90 | 7.50 | 7.50 | 4.17% | 6,450 |
| Dec 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.88% | 1,540 |
| Dec 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.12% | 1,310 |
| Dec 23, 2025 | 6.41 | 6.47 | 6.41 | 6.47 | 6.47 | 0.98% | 6,690 |
| Dec 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.01% | 22,940 |
| Dec 18, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 10.54% | 6,790 |
| Dec 17, 2025 | 6.00 | 6.00 | 5.68 | 5.68 | 5.68 | -11.81% | 5,790 |
| Dec 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 11.07% | 2,170 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -9.84% | 4,150 |
| Dec 9, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.53% | 1,930 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.45 | 6.47 | 6.47 | 8.87% | 9,160 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.23% | 14,640 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.93% | 5,900 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.40 | 5.43 | 5.43 | -10.01% | 85,780 |
| Nov 25, 2025 | 6.03 | 6.04 | 5.99 | 6.04 | 6.04 | -10.41% | 93,110 |
| Nov 24, 2025 | 6.74 | 6.74 | 6.67 | 6.74 | 6.74 | 2.59% | 88,310 |
| Nov 21, 2025 | 6.35 | 6.57 | 6.30 | 6.57 | 6.57 | -3.44% | 44,560 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.72 | 6.80 | 6.80 | -6.18% | 13,110 |
| Nov 17, 2025 | 7.40 | 7.40 | 7.02 | 7.25 | 7.25 | 15.78% | 11,430 |
| Nov 14, 2025 | 6.40 | 6.40 | 6.10 | 6.26 | 6.26 | -7.08% | 26,030 |
| Nov 13, 2025 | 6.91 | 6.91 | 6.03 | 6.74 | 6.74 | -22.12% | 11,610 |
| Nov 12, 2025 | 9.36 | 9.36 | 8.60 | 8.65 | 8.65 | -5.72% | 13,980 |
| Nov 11, 2025 | 9.42 | 9.42 | 8.81 | 9.18 | 9.18 | 0.24% | 8,860 |
| Nov 10, 2025 | 9.75 | 9.75 | 9.15 | 9.15 | 9.15 | 27.13% | 15,520 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.63% | 5,860 |
| Nov 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.07% | 9,360 |
| Oct 30, 2025 | 6.84 | 7.32 | 6.84 | 7.32 | 7.32 | 14.47% | 6,880 |
| Oct 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.69% | 2,430 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 39.73% | 235,330 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.63% | 8,000 |
| Oct 10, 2025 | 4.13 | 4.47 | 4.13 | 4.47 | 4.47 | 8.41% | 3,100 |
| Oct 9, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -25.38% | 1,000 |