Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
4.910
+0.790 (19.17%)
At close: Dec 5, 2025, 4:00 PM EST
5.04
+0.13 (2.61%)
After-hours: Dec 5, 2025, 7:59 PM EST
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.02 | 5.20 | 4.02 | 4.91 | 4.91 | 19.17% | 372,993 |
| Dec 4, 2025 | 3.80 | 4.35 | 3.74 | 4.12 | 4.12 | -0.72% | 368,843 |
| Dec 3, 2025 | 3.99 | 4.22 | 3.84 | 4.15 | 4.15 | 33.87% | 13,789,476 |
| Dec 2, 2025 | 3.58 | 3.68 | 3.01 | 3.10 | 3.10 | -25.48% | 241,447 |
| Dec 1, 2025 | 3.03 | 5.86 | 2.94 | 4.16 | 4.16 | 15.56% | 2,054,871 |
| Nov 28, 2025 | 4.18 | 4.18 | 3.40 | 3.60 | 3.60 | -15.49% | 202,837 |
| Nov 26, 2025 | 5.40 | 5.55 | 4.24 | 4.26 | 4.26 | -30.83% | 225,285 |
| Nov 25, 2025 | 6.46 | 6.46 | 5.91 | 6.16 | 6.16 | -3.62% | 117,509 |
| Nov 24, 2025 | 5.66 | 6.73 | 5.66 | 6.39 | 6.39 | 12.11% | 154,472 |
| Nov 21, 2025 | 5.47 | 5.78 | 4.50 | 5.70 | 5.70 | -5.99% | 125,264 |
| Nov 20, 2025 | 6.62 | 6.95 | 5.75 | 6.06 | 6.06 | -15.01% | 215,723 |
| Nov 19, 2025 | 8.64 | 8.70 | 6.60 | 7.13 | 7.13 | -18.03% | 299,401 |
| Nov 18, 2025 | 8.88 | 10.58 | 8.60 | 8.70 | 8.70 | 2.15% | 1,158,407 |
| Nov 17, 2025 | 12.13 | 22.50 | 7.49 | 8.52 | 8.52 | -7.64% | 9,878,828 |
| Nov 14, 2025 | 11.10 | 11.44 | 7.20 | 9.23 | 9.23 | -32.48% | 217,172 |
| Nov 13, 2025 | 36.67 | 38.40 | 11.10 | 13.66 | 13.66 | -62.36% | 526,581 |
| Nov 12, 2025 | 36.60 | 37.50 | 34.80 | 36.30 | 36.30 | -0.82% | 144,486 |
| Nov 11, 2025 | 35.40 | 39.90 | 33.00 | 36.60 | 36.60 | -0.81% | 77,874 |
| Nov 10, 2025 | 53.70 | 55.50 | 9.90 | 36.90 | 36.90 | -30.11% | 572,941 |
| Nov 7, 2025 | 52.50 | 54.00 | 51.90 | 52.80 | 52.80 | -2.22% | 93,897 |
| Nov 6, 2025 | 50.10 | 54.90 | 49.20 | 54.00 | 54.00 | 7.78% | 177,519 |
| Nov 5, 2025 | 50.40 | 51.90 | 47.40 | 50.10 | 50.10 | 3.09% | 270,444 |
| Nov 4, 2025 | 38.70 | 49.80 | 38.45 | 48.60 | 48.60 | 27.56% | 372,774 |
| Nov 3, 2025 | 36.00 | 40.50 | 33.30 | 38.10 | 38.10 | 15.45% | 61,488 |
| Oct 31, 2025 | 25.80 | 36.90 | 25.58 | 33.00 | 33.00 | 24.86% | 116,018 |
| Oct 30, 2025 | 25.20 | 27.30 | 24.65 | 26.43 | 26.43 | 6.14% | 23,080 |
| Oct 29, 2025 | 26.97 | 27.21 | 24.90 | 24.90 | 24.90 | -3.25% | 7,878 |
| Oct 28, 2025 | 26.69 | 28.20 | 24.30 | 25.74 | 25.74 | -2.40% | 17,141 |
| Oct 27, 2025 | 25.78 | 27.00 | 24.94 | 26.37 | 26.37 | 5.90% | 6,695 |
| Oct 24, 2025 | 27.00 | 27.00 | 24.90 | 24.90 | 24.90 | -3.47% | 11,182 |
| Oct 23, 2025 | 25.38 | 27.00 | 25.38 | 25.79 | 25.79 | 3.60% | 44,639 |
| Oct 22, 2025 | 26.07 | 28.99 | 24.30 | 24.90 | 24.90 | -17.83% | 28,967 |
| Oct 21, 2025 | 21.67 | 30.59 | 21.67 | 30.30 | 30.30 | 10.99% | 75,669 |
| Oct 20, 2025 | 19.80 | 30.90 | 19.80 | 27.30 | 27.30 | 40.00% | 201,222 |
| Oct 17, 2025 | 19.33 | 21.54 | 19.05 | 19.50 | 19.50 | 2.15% | 8,697 |
| Oct 16, 2025 | 20.01 | 21.75 | 18.92 | 19.09 | 19.09 | 0.03% | 10,312 |
| Oct 15, 2025 | 18.92 | 19.67 | 18.92 | 19.08 | 19.08 | -0.45% | 1,714 |
| Oct 14, 2025 | 18.45 | 19.17 | 17.80 | 19.17 | 19.17 | 3.23% | 3,081 |
| Oct 13, 2025 | 18.18 | 18.96 | 17.70 | 18.57 | 18.57 | 3.98% | 2,648 |
| Oct 10, 2025 | 18.64 | 19.76 | 17.48 | 17.86 | 17.86 | -3.61% | 8,009 |
| Oct 9, 2025 | 20.58 | 20.58 | 18.53 | 18.53 | 18.53 | -6.55% | 9,251 |
| Oct 8, 2025 | 19.86 | 20.40 | 19.51 | 19.83 | 19.83 | -0.96% | 4,432 |
| Oct 7, 2025 | 21.90 | 21.90 | 19.80 | 20.02 | 20.02 | -6.00% | 11,609 |
| Oct 6, 2025 | 21.60 | 22.50 | 20.10 | 21.30 | 21.30 | 1.72% | 62,374 |
| Oct 3, 2025 | 20.94 | 21.86 | 20.54 | 20.94 | 20.94 | 0.78% | 5,147 |
| Oct 2, 2025 | 21.08 | 21.90 | 20.40 | 20.78 | 20.78 | -1.07% | 2,623 |
| Oct 1, 2025 | 20.87 | 21.81 | 19.80 | 21.00 | 21.00 | -2.78% | 11,339 |
| Sep 30, 2025 | 21.00 | 22.20 | 20.40 | 21.60 | 21.60 | 0.83% | 8,385 |
| Sep 29, 2025 | 22.17 | 23.25 | 21.30 | 21.42 | 21.42 | 0.58% | 15,408 |
| Sep 26, 2025 | 20.55 | 21.60 | 20.41 | 21.30 | 21.30 | 2.90% | 1,717 |
| Sep 25, 2025 | 21.54 | 21.95 | 20.40 | 20.70 | 20.70 | -7.12% | 7,710 |
| Sep 24, 2025 | 23.35 | 23.35 | 22.02 | 22.29 | 22.29 | -2.20% | 6,136 |
| Sep 23, 2025 | 22.51 | 23.10 | 21.60 | 22.79 | 22.79 | 2.65% | 8,057 |
| Sep 22, 2025 | 23.37 | 23.40 | 21.85 | 22.20 | 22.20 | -2.25% | 2,443 |
| Sep 19, 2025 | 22.50 | 23.70 | 22.20 | 22.71 | 22.71 | -1.69% | 2,599 |
| Sep 18, 2025 | 22.80 | 23.67 | 22.20 | 23.10 | 23.10 | -1.67% | 3,302 |
| Sep 17, 2025 | 23.38 | 24.00 | 22.17 | 23.49 | 23.49 | -2.53% | 6,954 |
| Sep 16, 2025 | 21.78 | 24.60 | 21.70 | 24.10 | 24.10 | 7.06% | 8,944 |
| Sep 15, 2025 | 23.10 | 23.10 | 21.17 | 22.51 | 22.51 | 1.25% | 8,560 |
| Sep 12, 2025 | 21.50 | 23.36 | 21.50 | 22.23 | 22.23 | -7.22% | 33,100 |
| Sep 11, 2025 | 30.00 | 30.00 | 21.09 | 23.96 | 23.96 | -25.35% | 31,686 |
| Sep 10, 2025 | 25.80 | 32.63 | 22.40 | 32.10 | 32.10 | 27.38% | 93,147 |
| Sep 9, 2025 | 21.09 | 28.40 | 21.01 | 25.20 | 25.20 | 18.71% | 40,928 |
| Sep 8, 2025 | 19.73 | 22.20 | 18.57 | 21.23 | 21.23 | 4.37% | 8,095 |
| Sep 5, 2025 | 17.99 | 21.29 | 17.16 | 20.34 | 20.34 | 13.57% | 9,688 |
| Sep 4, 2025 | 18.90 | 20.02 | 17.58 | 17.91 | 17.91 | -6.72% | 1,664 |
| Sep 3, 2025 | 19.11 | 19.63 | 18.30 | 19.20 | 19.20 | - | 918 |
| Sep 2, 2025 | 19.19 | 19.76 | 17.00 | 19.20 | 19.20 | -0.62% | 2,374 |
| Aug 29, 2025 | 20.70 | 21.32 | 19.05 | 19.32 | 19.32 | -6.67% | 3,873 |
| Aug 28, 2025 | 20.16 | 21.30 | 20.16 | 20.70 | 20.70 | -6.22% | 8,485 |
| Aug 27, 2025 | 21.34 | 22.20 | 20.76 | 22.07 | 22.07 | 2.91% | 4,313 |
| Aug 26, 2025 | 21.03 | 21.60 | 20.40 | 21.45 | 21.45 | -2.05% | 3,158 |
| Aug 25, 2025 | 22.05 | 23.08 | 21.00 | 21.90 | 21.90 | 1.45% | 8,245 |
| Aug 22, 2025 | 22.17 | 22.20 | 21.00 | 21.59 | 21.59 | -0.06% | 1,837 |
| Aug 21, 2025 | 21.90 | 22.20 | 20.94 | 21.60 | 21.60 | -2.70% | 2,244 |
| Aug 20, 2025 | 21.29 | 22.47 | 20.80 | 22.20 | 22.20 | 4.28% | 1,496 |
| Aug 19, 2025 | 21.23 | 22.01 | 21.00 | 21.29 | 21.29 | -0.73% | 3,535 |
| Aug 18, 2025 | 21.45 | 21.60 | 20.70 | 21.44 | 21.44 | 2.10% | 1,842 |
| Aug 15, 2025 | 22.47 | 22.47 | 20.64 | 21.00 | 21.00 | -0.19% | 2,391 |
| Aug 14, 2025 | 22.17 | 23.70 | 20.43 | 21.04 | 21.04 | -3.92% | 7,333 |
| Aug 13, 2025 | 24.48 | 25.84 | 19.80 | 21.90 | 21.90 | -17.00% | 30,652 |
| Aug 12, 2025 | 29.23 | 29.23 | 24.39 | 26.39 | 26.38 | -13.35% | 15,696 |
| Aug 11, 2025 | 27.29 | 30.90 | 25.51 | 30.45 | 30.45 | 12.04% | 22,967 |
| Aug 8, 2025 | 24.46 | 29.40 | 24.46 | 27.18 | 27.18 | 7.02% | 14,031 |
| Aug 7, 2025 | 22.98 | 25.71 | 22.98 | 25.40 | 25.40 | -0.99% | 1,164 |
| Aug 6, 2025 | 23.40 | 26.85 | 23.28 | 25.65 | 25.65 | 9.62% | 5,620 |
| Aug 5, 2025 | 23.49 | 23.85 | 22.50 | 23.40 | 23.40 | 1.73% | 1,012 |
| Aug 4, 2025 | 23.25 | 23.39 | 22.92 | 23.00 | 23.00 | -1.67% | 425 |
| Aug 1, 2025 | 24.09 | 24.09 | 21.03 | 23.39 | 23.39 | -2.90% | 4,233 |
| Jul 31, 2025 | 24.30 | 25.06 | 24.00 | 24.09 | 24.09 | -3.40% | 798 |
| Jul 30, 2025 | 25.50 | 25.50 | 24.75 | 24.94 | 24.94 | 0.16% | 1,408 |
| Jul 29, 2025 | 25.35 | 25.57 | 24.44 | 24.90 | 24.90 | -1.79% | 2,908 |
| Jul 28, 2025 | 24.21 | 25.44 | 24.14 | 25.35 | 25.35 | 3.41% | 2,085 |
| Jul 25, 2025 | 24.47 | 25.48 | 24.34 | 24.52 | 24.52 | 0.71% | 1,825 |
| Jul 24, 2025 | 25.81 | 26.40 | 23.59 | 24.34 | 24.34 | -5.39% | 14,196 |
| Jul 23, 2025 | 26.10 | 26.10 | 25.08 | 25.73 | 25.73 | 0.30% | 803 |
| Jul 22, 2025 | 26.21 | 27.45 | 24.90 | 25.65 | 25.65 | 1.09% | 18,078 |
| Jul 21, 2025 | 26.64 | 27.36 | 24.60 | 25.38 | 25.38 | -6.01% | 10,358 |
| Jul 18, 2025 | 28.03 | 29.04 | 26.47 | 27.00 | 27.00 | -2.71% | 11,012 |
| Jul 17, 2025 | 27.60 | 29.10 | 27.06 | 27.75 | 27.75 | 1.84% | 1,590 |