Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
5.77
-0.16 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
5.75
-0.02 (-0.27%)
Pre-market: Apr 29, 2026, 4:04 AM EDT
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -2.70% | 2,518 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.60 | 5.93 | 5.93 | -0.17% | 7,364 |
| Apr 24, 2026 | 5.92 | 6.02 | 5.85 | 5.94 | 5.94 | 0.34% | 3,542 |
| Apr 23, 2026 | 6.20 | 6.38 | 5.92 | 5.92 | 5.92 | -3.43% | 7,613 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.06 | 6.13 | 6.13 | -4.52% | 8,881 |
| Apr 21, 2026 | 6.64 | 6.64 | 6.33 | 6.42 | 6.42 | -3.17% | 3,047 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.37 | 6.63 | 6.63 | 0.61% | 3,208 |
| Apr 17, 2026 | 6.37 | 6.68 | 6.37 | 6.59 | 6.59 | 3.94% | 4,113 |
| Apr 16, 2026 | 6.51 | 6.52 | 6.29 | 6.34 | 6.34 | -1.40% | 4,345 |
| Apr 15, 2026 | 6.49 | 6.64 | 6.22 | 6.43 | 6.43 | -1.53% | 4,908 |
| Apr 14, 2026 | 6.20 | 6.64 | 6.10 | 6.53 | 6.53 | 8.65% | 17,713 |
| Apr 13, 2026 | 6.30 | 6.57 | 5.81 | 6.01 | 6.01 | -4.30% | 26,076 |
| Apr 10, 2026 | 5.83 | 7.12 | 5.53 | 6.28 | 6.28 | 7.53% | 50,887 |
| Apr 9, 2026 | 6.02 | 6.16 | 5.30 | 5.84 | 5.84 | -2.67% | 18,315 |
| Apr 8, 2026 | 5.93 | 6.30 | 5.93 | 6.00 | 6.00 | 3.09% | 24,081 |
| Apr 7, 2026 | 6.04 | 6.04 | 5.77 | 5.82 | 5.82 | -2.18% | 7,529 |
| Apr 6, 2026 | 5.90 | 6.45 | 5.90 | 5.95 | 5.95 | 0.17% | 7,432 |
| Apr 2, 2026 | 5.79 | 6.00 | 5.75 | 5.94 | 5.94 | -1.00% | 5,411 |
| Apr 1, 2026 | 5.54 | 7.00 | 5.46 | 6.00 | 6.00 | 10.29% | 43,637 |
| Mar 31, 2026 | 4.81 | 5.61 | 4.81 | 5.44 | 5.44 | 13.10% | 26,412 |
| Mar 30, 2026 | 5.57 | 5.79 | 4.75 | 4.81 | 4.81 | -14.11% | 24,996 |
| Mar 27, 2026 | 6.03 | 6.03 | 5.60 | 5.60 | 5.60 | -5.08% | 11,583 |
| Mar 26, 2026 | 6.24 | 6.24 | 5.80 | 5.90 | 5.90 | -5.75% | 14,603 |
| Mar 25, 2026 | 5.98 | 6.33 | 5.62 | 6.26 | 6.26 | 7.93% | 20,305 |
| Mar 24, 2026 | 5.65 | 6.21 | 5.41 | 5.80 | 5.80 | 3.57% | 21,289 |
| Mar 23, 2026 | 4.80 | 5.72 | 4.70 | 5.60 | 5.60 | 17.15% | 45,551 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.55 | 4.78 | 4.78 | - | 18,307 |
| Mar 19, 2026 | 4.49 | 4.88 | 4.10 | 4.78 | 4.78 | 2.58% | 40,982 |
| Mar 18, 2026 | 4.52 | 4.66 | 4.40 | 4.66 | 4.66 | 2.64% | 33,101 |
| Mar 17, 2026 | 4.52 | 4.84 | 4.40 | 4.54 | 4.54 | -1.30% | 64,361 |
| Mar 16, 2026 | 5.08 | 5.10 | 4.52 | 4.60 | 4.60 | -9.27% | 50,073 |
| Mar 13, 2026 | 5.20 | 5.91 | 4.92 | 5.07 | 5.07 | -5.80% | 41,354 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.13 | 5.38 | 5.38 | -8.00% | 13,823 |
| Mar 11, 2026 | 5.51 | 6.08 | 5.40 | 5.85 | 5.85 | -0.26% | 27,184 |
| Mar 10, 2026 | 6.30 | 6.53 | 5.85 | 5.87 | 5.86 | -3.79% | 12,746 |
| Mar 9, 2026 | 6.27 | 6.30 | 5.70 | 6.10 | 6.10 | -0.11% | 16,999 |
| Mar 6, 2026 | 5.80 | 6.30 | 5.80 | 6.10 | 6.10 | 6.40% | 14,719 |
| Mar 5, 2026 | 5.64 | 6.15 | 5.64 | 5.74 | 5.74 | -0.05% | 19,339 |
| Mar 4, 2026 | 5.50 | 6.25 | 5.50 | 5.74 | 5.74 | 6.28% | 46,826 |
| Mar 3, 2026 | 7.21 | 7.21 | 4.50 | 5.40 | 5.40 | -25.78% | 79,629 |
| Mar 2, 2026 | 7.73 | 8.63 | 7.05 | 7.28 | 7.28 | -14.72% | 49,941 |
| Feb 27, 2026 | 8.99 | 9.08 | 8.53 | 8.53 | 8.53 | -6.49% | 12,850 |
| Feb 26, 2026 | 8.84 | 9.15 | 8.67 | 9.12 | 9.12 | 6.04% | 14,072 |
| Feb 25, 2026 | 8.91 | 9.30 | 8.60 | 8.60 | 8.60 | -3.43% | 16,881 |
| Feb 24, 2026 | 9.37 | 9.90 | 8.85 | 8.91 | 8.91 | -2.94% | 31,768 |
| Feb 23, 2026 | 8.35 | 10.35 | 8.35 | 9.18 | 9.18 | 10.95% | 95,380 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.10 | 8.27 | 8.27 | -8.22% | 103,987 |
| Feb 19, 2026 | 9.14 | 9.44 | 8.85 | 9.02 | 9.01 | -4.03% | 18,995 |
| Feb 18, 2026 | 10.17 | 10.17 | 8.85 | 9.39 | 9.39 | -9.59% | 61,165 |
| Feb 17, 2026 | 10.80 | 10.80 | 10.13 | 10.39 | 10.39 | -4.46% | 27,040 |
| Feb 13, 2026 | 10.35 | 11.10 | 9.30 | 10.88 | 10.87 | 1.40% | 80,104 |
| Feb 12, 2026 | 11.40 | 12.08 | 8.10 | 10.73 | 10.72 | 18.50% | 284,216 |
| Feb 11, 2026 | 14.85 | 19.20 | 7.40 | 9.05 | 9.05 | -34.41% | 754,409 |
| Feb 10, 2026 | 15.00 | 15.30 | 13.62 | 13.80 | 13.80 | -12.38% | 22,582 |
| Feb 9, 2026 | 13.50 | 16.35 | 12.77 | 15.75 | 15.75 | 19.32% | 50,761 |
| Feb 6, 2026 | 11.85 | 13.33 | 11.55 | 13.20 | 13.20 | 14.29% | 25,424 |
| Feb 5, 2026 | 13.35 | 13.35 | 10.94 | 11.55 | 11.55 | -16.73% | 57,607 |
| Feb 4, 2026 | 14.82 | 14.82 | 11.25 | 13.87 | 13.87 | -8.45% | 84,602 |
| Feb 3, 2026 | 16.95 | 17.70 | 15.00 | 15.15 | 15.15 | -14.41% | 66,234 |
| Feb 2, 2026 | 18.90 | 21.30 | 16.20 | 17.70 | 17.70 | -1.67% | 873,740 |
| Jan 30, 2026 | 136.80 | 136.80 | 16.65 | 18.00 | 18.00 | -88.15% | 698,876 |
| Jan 29, 2026 | 207.00 | 232.35 | 151.95 | 151.95 | 151.95 | -26.06% | 748,318 |
| Jan 28, 2026 | 199.39 | 330.00 | 187.50 | 205.50 | 205.50 | 3.24% | 654,345 |
| Jan 27, 2026 | 199.50 | 202.13 | 187.50 | 199.05 | 199.05 | - | 23,735 |
| Jan 26, 2026 | 186.90 | 199.05 | 177.00 | 199.05 | 199.05 | 5.91% | 44,321 |
| Jan 23, 2026 | 195.00 | 196.20 | 176.70 | 187.95 | 187.95 | -3.62% | 46,577 |
| Jan 22, 2026 | 181.50 | 198.34 | 175.35 | 195.00 | 195.00 | 8.15% | 59,277 |
| Jan 21, 2026 | 163.20 | 184.50 | 163.20 | 180.30 | 180.30 | 9.27% | 7,897 |
| Jan 20, 2026 | 142.50 | 167.25 | 137.10 | 165.00 | 165.00 | 14.58% | 11,168 |
| Jan 16, 2026 | 155.10 | 160.50 | 144.00 | 144.00 | 144.00 | -5.56% | 5,371 |
| Jan 15, 2026 | 140.25 | 161.70 | 139.50 | 152.48 | 152.47 | 8.14% | 5,961 |
| Jan 14, 2026 | 139.50 | 150.00 | 132.00 | 141.00 | 141.00 | 5.74% | 9,452 |
| Jan 13, 2026 | 123.90 | 143.70 | 120.90 | 133.35 | 133.35 | 7.63% | 10,278 |
| Jan 12, 2026 | 111.15 | 123.90 | 111.00 | 123.90 | 123.90 | 11.62% | 4,318 |
| Jan 9, 2026 | 115.20 | 116.85 | 106.65 | 111.00 | 111.00 | -4.08% | 2,817 |
| Jan 8, 2026 | 114.00 | 117.00 | 106.65 | 115.73 | 115.72 | -0.58% | 6,654 |
| Jan 7, 2026 | 102.07 | 120.38 | 100.23 | 116.40 | 116.40 | 14.12% | 17,724 |
| Jan 6, 2026 | 103.50 | 106.50 | 91.20 | 102.00 | 102.00 | -1.45% | 6,091 |
| Jan 5, 2026 | 91.80 | 103.65 | 90.00 | 103.50 | 103.50 | 15.97% | 12,596 |
| Jan 2, 2026 | 78.60 | 93.45 | 76.35 | 89.25 | 89.25 | 14.64% | 9,559 |
| Dec 31, 2025 | 74.40 | 80.25 | 73.05 | 77.85 | 77.85 | 4.01% | 3,942 |
| Dec 30, 2025 | 77.10 | 80.88 | 73.35 | 74.85 | 74.85 | -1.77% | 7,618 |
| Dec 29, 2025 | 77.55 | 81.75 | 67.65 | 76.20 | 76.20 | -15.33% | 22,838 |
| Dec 26, 2025 | 70.50 | 93.00 | 65.70 | 90.00 | 90.00 | 26.58% | 79,247 |
| Dec 24, 2025 | 66.75 | 71.21 | 62.10 | 71.10 | 71.10 | 6.76% | 3,690 |
| Dec 23, 2025 | 55.50 | 73.95 | 55.50 | 66.60 | 66.60 | 17.46% | 16,873 |
| Dec 22, 2025 | 54.00 | 60.95 | 54.00 | 56.70 | 56.70 | 5.59% | 5,295 |
| Dec 19, 2025 | 53.70 | 57.45 | 52.97 | 53.70 | 53.70 | 0.28% | 14,672 |
| Dec 18, 2025 | 54.75 | 57.26 | 52.65 | 53.55 | 53.55 | -2.19% | 2,512 |
| Dec 17, 2025 | 59.85 | 59.85 | 53.25 | 54.75 | 54.75 | -9.20% | 5,635 |
| Dec 16, 2025 | 66.30 | 72.00 | 56.40 | 60.30 | 60.30 | -9.46% | 15,946 |
| Dec 15, 2025 | 51.30 | 87.00 | 51.30 | 66.60 | 66.60 | 33.73% | 153,703 |
| Dec 12, 2025 | 57.75 | 60.65 | 49.80 | 49.80 | 49.80 | -14.43% | 4,849 |
| Dec 11, 2025 | 62.40 | 67.20 | 52.95 | 58.20 | 58.20 | -7.62% | 4,806 |
| Dec 10, 2025 | 76.65 | 76.65 | 63.00 | 63.00 | 63.00 | -19.54% | 10,342 |
| Dec 9, 2025 | 74.55 | 80.31 | 73.95 | 78.30 | 78.30 | 3.16% | 13,033 |
| Dec 8, 2025 | 71.55 | 81.00 | 70.20 | 75.90 | 75.90 | 3.05% | 38,715 |
| Dec 5, 2025 | 60.30 | 78.00 | 60.30 | 73.65 | 73.65 | 19.17% | 26,484 |
| Dec 4, 2025 | 57.00 | 65.25 | 56.10 | 61.80 | 61.80 | -0.72% | 26,065 |
| Dec 3, 2025 | 59.85 | 63.30 | 57.60 | 62.25 | 62.25 | 33.87% | 926,284 |