Skip to main content
Kioxia Holdings Corporation (KXIAY)
OTCMKTS · Delayed Price · Currency is USD
22.18
-1.31 (-5.58%)
At close: Apr 28, 2026

Kioxia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.3921.8222.1822.18-5.58%524,916
Apr 27, 202622.5523.4922.1223.4923.494.17%564,455
Apr 24, 202621.6722.5521.5022.5522.552.97%439,857
Apr 23, 202622.5922.5921.7021.9021.90-3.10%326,802
Apr 22, 202621.8022.7421.8022.6022.6011.83%496,828
Apr 21, 202620.2820.5220.1020.2120.214.28%459,212
Apr 20, 202619.5919.9919.2019.3819.38-4.48%184,367
Apr 17, 202620.3520.5019.8320.2920.29-6.76%871,974
Apr 16, 202620.7621.7620.7621.7621.766.77%581,571
Apr 15, 202621.0021.0020.1020.3820.38-8.30%446,212
Apr 14, 202622.5122.6021.3522.2222.228.15%969,476
Apr 13, 202619.4020.6619.1820.5520.557.14%1,154,152
Apr 10, 202619.3019.3019.0319.1819.185.97%307,903
Apr 9, 202617.6018.1717.2918.1018.102.96%445,246
Apr 8, 202615.9617.9515.9617.5817.5820.91%452,170
Apr 7, 202614.5814.6914.1014.5414.54-0.07%340,369
Apr 6, 202614.0514.6014.0514.5514.556.91%207,324
Apr 2, 202613.1813.7113.0013.6113.61-3.13%636,995
Apr 1, 202613.4014.3213.4014.0514.058.66%346,206
Mar 31, 202611.9512.9311.9512.9312.936.68%544,873
Mar 30, 202612.4112.8912.0012.1212.12-2.57%474,375
Mar 27, 202612.0212.5412.0012.4412.44-1.11%388,616
Mar 26, 202613.5013.5012.4312.5812.58-7.53%555,303
Mar 25, 202614.2614.2613.5513.6113.611.76%470,920
Mar 24, 202613.2913.6013.0513.3713.37-7.15%867,835
Mar 23, 202614.2014.6013.5814.4014.407.78%747,363
Mar 20, 202614.0714.0813.1213.3613.36-6.70%183,041
Mar 19, 202613.9814.3513.5014.3214.32-0.49%202,142
Mar 18, 202614.5614.5914.1014.3914.392.71%164,321
Mar 17, 202614.4014.4013.7614.0114.01-5.53%430,570
Mar 16, 202614.3614.9714.1914.8314.8311.00%223,625
Mar 13, 202613.4613.5712.9413.3613.363.09%291,251
Mar 12, 202613.6513.6512.7412.9612.96-5.05%291,065
Mar 11, 202613.5513.8312.9113.6513.657.99%151,368
Mar 10, 202612.2013.0012.2012.6412.640.64%717,691
Mar 9, 202611.5012.6010.8812.5612.563.46%1,116,204
Mar 6, 202612.8012.8011.9912.1412.14-5.96%388,812
Mar 5, 202613.3013.3712.7312.9112.91-0.62%330,656
Mar 4, 202612.5813.0412.5512.9912.993.16%169,061
Mar 3, 202612.7312.8012.1012.5912.59-9.54%525,235
Mar 2, 202613.5014.1013.5013.9213.922.65%288,574
Feb 27, 202613.3013.6313.3013.5613.561.71%214,666
Feb 26, 202613.7514.0013.0713.3313.33-6.11%408,528
Feb 25, 202614.2014.3013.7514.2014.20-0.42%866,541
Feb 24, 202614.1814.7014.1514.2614.264.01%554,816
Feb 23, 202613.6014.1713.5513.7113.710.15%186,354
Feb 20, 202613.2313.7013.1013.6913.690.81%145,759
Feb 19, 202613.9613.9613.4513.5813.58-5.37%221,679
Feb 18, 202614.0014.9513.8514.3514.35-2.38%595,520
Feb 17, 202614.9014.9214.3414.7014.70-4.48%420,014
Feb 13, 202615.9815.9814.9015.3915.390.59%384,278
Feb 12, 202615.8017.0014.9015.3015.3018.06%1,022,310
Feb 11, 202612.7013.3012.6012.9612.962.86%299,480
Feb 10, 202614.0014.5012.4012.6012.60-13.40%358,190
Feb 9, 202612.7016.7312.7014.5514.552.50%539,700
Feb 6, 202612.8014.3612.7114.2014.2014.24%244,750
Feb 5, 202612.5012.6012.1012.4312.43-4.42%595,800
Feb 4, 202613.2013.4012.6013.0013.00-1.51%600,530
Feb 3, 202613.8013.8012.6713.2013.204.34%330,580
Feb 2, 202613.0013.1312.0012.6512.65-7.95%605,940
Jan 30, 202614.0015.0013.5913.7413.749.94%538,660
Jan 29, 202613.0013.0212.0212.5012.50-6.72%181,060
Jan 28, 202612.8513.4212.6013.4013.408.95%324,080
Jan 27, 202612.2612.4912.0512.3012.306.95%279,100
Jan 26, 202611.5311.6511.5011.5011.503.48%291,340
Jan 23, 202611.0011.3010.8911.1111.11-3.78%198,460
Jan 22, 202611.8011.8011.1011.5511.555.00%281,270
Jan 21, 202610.1911.0110.1911.0011.0012.38%228,030
Jan 20, 20269.639.999.599.799.794.58%276,650
Jan 16, 20269.509.509.299.369.368.01%173,730
Jan 15, 20268.758.898.608.678.674.17%43,010
Jan 14, 20268.498.498.208.328.32-4.94%136,840
Jan 13, 20268.548.958.548.758.754.38%135,950
Jan 12, 20268.338.608.338.388.380.93%108,940
Jan 9, 20268.188.488.188.318.310.07%234,250
Jan 8, 20268.408.568.148.308.302.47%110,280
Jan 7, 20268.458.468.068.108.10-0.33%236,880
Jan 6, 20267.538.237.448.138.1310.57%179,210
Jan 5, 20267.127.567.127.357.356.12%83,280
Jan 2, 20266.707.006.706.936.934.15%118,800
Dec 31, 20256.756.896.656.656.65-1.50%17,120
Dec 30, 20256.956.956.706.756.75-9.99%21,900
Dec 29, 20257.507.506.907.507.504.17%6,450
Dec 26, 20257.207.207.207.207.205.88%1,540
Dec 24, 20256.806.806.806.806.805.12%1,310
Dec 23, 20256.416.476.416.476.470.98%6,690
Dec 22, 20256.416.416.416.416.412.01%22,940
Dec 18, 20256.286.286.286.286.2810.54%6,790
Dec 17, 20256.006.005.685.685.68-11.81%5,790
Dec 11, 20256.446.446.446.446.4411.07%2,170
Dec 10, 20255.825.825.805.805.80-9.84%4,150
Dec 9, 20256.436.436.436.436.43-0.53%1,930
Dec 8, 20256.506.506.456.476.478.87%9,160
Dec 2, 20255.945.945.945.945.944.23%14,640
Dec 1, 20255.705.705.705.705.704.93%5,900
Nov 26, 20255.505.505.405.435.43-10.01%85,780
Nov 25, 20256.036.045.996.046.04-10.41%93,110
Nov 24, 20256.746.746.676.746.742.59%88,310
Nov 21, 20256.356.576.306.576.57-3.44%44,560
Nov 20, 20256.906.906.726.806.80-6.18%13,110