Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
0.406
-0.001 (-0.12%)
At close: Mar 9, 2026, 4:00 PM EDT
0.406
-0.001 (-0.15%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | -0.12% | 252,885 |
| Mar 6, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.41% | 215,623 |
| Mar 5, 2026 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -0.05% | 282,776 |
| Mar 4, 2026 | 0.37 | 0.42 | 0.37 | 0.38 | 0.38 | 6.28% | 695,444 |
| Mar 3, 2026 | 0.48 | 0.48 | 0.30 | 0.36 | 0.36 | -25.79% | 1,190,860 |
| Mar 2, 2026 | 0.52 | 0.58 | 0.47 | 0.49 | 0.49 | -14.72% | 746,327 |
| Feb 27, 2026 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -6.49% | 185,849 |
| Feb 26, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 6.05% | 210,495 |
| Feb 25, 2026 | 0.59 | 0.62 | 0.57 | 0.57 | 0.57 | -3.43% | 252,781 |
| Feb 24, 2026 | 0.62 | 0.66 | 0.59 | 0.59 | 0.59 | -2.94% | 464,980 |
| Feb 23, 2026 | 0.56 | 0.69 | 0.56 | 0.61 | 0.61 | 10.95% | 1,384,363 |
| Feb 20, 2026 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -8.22% | 286,088 |
| Feb 19, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -4.04% | 283,083 |
| Feb 18, 2026 | 0.68 | 0.68 | 0.59 | 0.63 | 0.63 | -9.59% | 898,598 |
| Feb 17, 2026 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -4.46% | 401,533 |
| Feb 13, 2026 | 0.69 | 0.74 | 0.62 | 0.73 | 0.73 | 1.40% | 1,195,899 |
| Feb 12, 2026 | 0.76 | 0.81 | 0.54 | 0.72 | 0.72 | 18.50% | 4,196,511 |
| Feb 11, 2026 | 0.99 | 1.28 | 0.49 | 0.60 | 0.60 | -34.41% | 8,577,787 |
| Feb 10, 2026 | 1.00 | 1.02 | 0.91 | 0.92 | 0.92 | -12.38% | 317,310 |
| Feb 9, 2026 | 0.90 | 1.09 | 0.85 | 1.05 | 1.05 | 19.32% | 746,367 |
| Feb 6, 2026 | 0.79 | 0.89 | 0.77 | 0.88 | 0.88 | 14.29% | 377,745 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.73 | 0.77 | 0.77 | -16.73% | 859,053 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.75 | 0.92 | 0.92 | -8.45% | 1,248,831 |
| Feb 3, 2026 | 1.13 | 1.18 | 1.00 | 1.01 | 1.01 | -14.41% | 940,633 |
| Feb 2, 2026 | 1.26 | 1.42 | 1.08 | 1.18 | 1.18 | -1.67% | 12,995,353 |
| Jan 30, 2026 | 9.12 | 9.12 | 1.11 | 1.20 | 1.20 | -88.15% | 10,199,799 |
| Jan 29, 2026 | 13.80 | 15.49 | 10.13 | 10.13 | 10.13 | -26.06% | 10,881,823 |
| Jan 28, 2026 | 13.29 | 22.00 | 12.50 | 13.70 | 13.70 | 3.24% | 9,554,697 |
| Jan 27, 2026 | 13.30 | 13.48 | 12.50 | 13.27 | 13.27 | - | 356,031 |
| Jan 26, 2026 | 12.46 | 13.27 | 11.80 | 13.27 | 13.27 | 5.91% | 664,053 |
| Jan 23, 2026 | 13.00 | 13.08 | 11.78 | 12.53 | 12.53 | -3.62% | 697,323 |
| Jan 22, 2026 | 12.10 | 13.22 | 11.69 | 13.00 | 13.00 | 8.15% | 888,602 |
| Jan 21, 2026 | 10.88 | 12.30 | 10.88 | 12.02 | 12.02 | 9.27% | 117,846 |
| Jan 20, 2026 | 9.50 | 11.15 | 9.14 | 11.00 | 11.00 | 14.58% | 166,382 |
| Jan 16, 2026 | 10.34 | 10.70 | 9.60 | 9.60 | 9.60 | -5.56% | 80,313 |
| Jan 15, 2026 | 9.35 | 10.78 | 9.30 | 10.17 | 10.17 | 8.14% | 87,578 |
| Jan 14, 2026 | 9.30 | 10.00 | 8.80 | 9.40 | 9.40 | 5.74% | 141,037 |
| Jan 13, 2026 | 8.26 | 9.58 | 8.06 | 8.89 | 8.89 | 7.63% | 152,142 |
| Jan 12, 2026 | 7.41 | 8.26 | 7.40 | 8.26 | 8.26 | 11.62% | 64,595 |
| Jan 9, 2026 | 7.68 | 7.79 | 7.11 | 7.40 | 7.40 | -4.08% | 41,599 |
| Jan 8, 2026 | 7.60 | 7.80 | 7.11 | 7.72 | 7.72 | -0.58% | 99,760 |
| Jan 7, 2026 | 6.81 | 8.03 | 6.68 | 7.76 | 7.76 | 14.12% | 264,839 |
| Jan 6, 2026 | 6.90 | 7.10 | 6.08 | 6.80 | 6.80 | -1.45% | 90,881 |
| Jan 5, 2026 | 6.12 | 6.91 | 6.00 | 6.90 | 6.90 | 15.97% | 187,277 |
| Jan 2, 2026 | 5.24 | 6.23 | 5.09 | 5.95 | 5.95 | 14.64% | 143,388 |
| Dec 31, 2025 | 4.96 | 5.35 | 4.87 | 5.19 | 5.19 | 4.01% | 59,140 |
| Dec 30, 2025 | 5.14 | 5.39 | 4.89 | 4.99 | 4.99 | -1.77% | 114,272 |
| Dec 29, 2025 | 5.17 | 5.45 | 4.51 | 5.08 | 5.08 | -15.33% | 342,582 |
| Dec 26, 2025 | 4.70 | 6.20 | 4.38 | 6.00 | 6.00 | 26.58% | 1,188,713 |
| Dec 24, 2025 | 4.45 | 4.75 | 4.14 | 4.74 | 4.74 | 6.76% | 55,352 |
| Dec 23, 2025 | 3.70 | 4.93 | 3.70 | 4.44 | 4.44 | 17.46% | 253,105 |
| Dec 22, 2025 | 3.60 | 4.06 | 3.60 | 3.78 | 3.78 | 5.59% | 79,439 |
| Dec 19, 2025 | 3.58 | 3.83 | 3.53 | 3.58 | 3.58 | 0.28% | 220,081 |
| Dec 18, 2025 | 3.65 | 3.82 | 3.51 | 3.57 | 3.57 | -2.19% | 37,689 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.55 | 3.65 | 3.65 | -9.20% | 84,531 |
| Dec 16, 2025 | 4.42 | 4.80 | 3.76 | 4.02 | 4.02 | -9.46% | 239,193 |
| Dec 15, 2025 | 3.42 | 5.80 | 3.42 | 4.44 | 4.44 | 33.73% | 2,305,544 |
| Dec 12, 2025 | 3.85 | 4.04 | 3.32 | 3.32 | 3.32 | -14.43% | 72,739 |
| Dec 11, 2025 | 4.16 | 4.48 | 3.53 | 3.88 | 3.88 | -7.62% | 72,104 |
| Dec 10, 2025 | 5.11 | 5.11 | 4.20 | 4.20 | 4.20 | -19.54% | 155,134 |
| Dec 9, 2025 | 4.97 | 5.35 | 4.93 | 5.22 | 5.22 | 3.16% | 195,500 |
| Dec 8, 2025 | 4.77 | 5.40 | 4.68 | 5.06 | 5.06 | 3.05% | 580,733 |
| Dec 5, 2025 | 4.02 | 5.20 | 4.02 | 4.91 | 4.91 | 19.17% | 397,273 |
| Dec 4, 2025 | 3.80 | 4.35 | 3.74 | 4.12 | 4.12 | -0.72% | 390,980 |
| Dec 3, 2025 | 3.99 | 4.22 | 3.84 | 4.15 | 4.15 | 33.87% | 13,894,268 |
| Dec 2, 2025 | 3.58 | 3.68 | 3.01 | 3.10 | 3.10 | -25.48% | 764,929 |
| Dec 1, 2025 | 3.03 | 5.86 | 2.94 | 4.16 | 4.16 | 15.56% | 2,057,393 |
| 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 |