Kaixin Auto Holdings(KXIN)
$2.80+0.18 (+6.87%)
KXIN
Kaixin Auto Holdings historical prices
$2.80
At close:+0.18 (+6.87%)
Want to see KXIN full AI Analyst Report?
Kaixin Auto Holdings (KXIN) Historical Prices
454 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.63 | 2.87 | 2.50 | 2.80 | 2.80 | +6.87% | 537,778 | 0.24 |
| Nov 12, 2026 | 2.66 | 2.90 | 2.25 | 2.62 | 2.62 | -2.96% | 1,732,204 | 0.77 |
| Nov 11, 2026 | 2.75 | 2.86 | 2.47 | 2.70 | 2.70 | -3.57% | 2,573,018 | 1.16 |
| Nov 10, 2026 | 2.75 | 2.87 | 2.67 | 2.80 | 2.80 | +9.38% | 2,147,403 | 0.98 |
| Nov 09, 2026 | 2.56 | 2.88 | 2.45 | 2.76 | 2.76 | +7.81% | 4,029,686 | 1.89 |
| Nov 06, 2026 | 2.48 | 2.62 | 2.46 | 2.56 | 2.56 | 0.00% | 1,069,173 | 0.51 |
| Nov 05, 2026 | 2.23 | 2.59 | 2.22 | 2.56 | 2.56 | +14.80% | 2,959,228 | 1.43 |
| Nov 04, 2026 | 2.25 | 2.35 | 2.20 | 2.23 | 2.23 | -0.89% | 731,535 | 0.36 |
| Nov 03, 2026 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | +7.14% | 2,096,686 | 1.03 |
| Nov 02, 2026 | 1.98 | 2.12 | 1.94 | 2.10 | 2.10 | +6.06% | 770,219 | 0.38 |
| Oct 30, 2026 | 2.04 | 2.15 | 1.90 | 1.98 | 1.98 | -5.26% | 2,396,308 | 1.21 |
| Oct 29, 2026 | 1.93 | 2.15 | 1.88 | 2.09 | 2.09 | +7.73% | 2,031,094 | 1.04 |
| Oct 28, 2026 | 1.89 | 1.95 | 1.82 | 1.94 | 1.94 | +3.19% | 558,583 | 0.29 |
| Oct 27, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | 1.88 | +2.17% | 1,841,759 | 0.97 |
| Oct 26, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | +3.66% | 56,988 | 0.03 |
| Oct 23, 2026 | 1.76 | 1.81 | 1.71 | 1.78 | 1.78 | +1.43% | 115,109 | 0.06 |
| Oct 22, 2026 | 1.66 | 1.84 | 1.64 | 1.75 | 1.75 | +4.17% | 1,129,979 | 0.60 |
| Oct 21, 2026 | 1.67 | 1.73 | 1.64 | 1.68 | 1.68 | 0.00% | 529,954 | 0.28 |
| Oct 20, 2026 | 1.66 | 1.73 | 1.55 | 1.68 | 1.68 | -0.59% | 1,197,514 | 0.64 |
| Oct 19, 2026 | 1.68 | 1.75 | 1.60 | 1.69 | 1.69 | +2.42% | 61,770 | 0.03 |
| Oct 16, 2026 | 1.61 | 1.74 | 1.57 | 1.65 | 1.65 | +5.10% | 146,356 | 0.08 |
| Oct 15, 2026 | 1.54 | 1.61 | 1.50 | 1.57 | 1.57 | -3.68% | 16,673 | 0.01 |
| Oct 14, 2026 | 1.56 | 1.70 | 1.50 | 1.63 | 1.63 | -2.98% | 56,988 | 0.03 |
| Oct 13, 2026 | 1.39 | 1.75 | 1.33 | 1.68 | 1.68 | +21.74% | 128,493 | 0.07 |
| Oct 12, 2026 | 1.36 | 1.42 | 1.26 | 1.38 | 1.38 | +2.22% | 405,815 | 0.22 |
| Oct 09, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 75,726 | 0.04 |
| Oct 08, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | 1.45 | +0.69% | 59,248 | 0.03 |
| Oct 07, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +0.70% | 14,102 | 0.01 |
| Oct 06, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.00% | 17,694 | 0.01 |
| Oct 05, 2026 | 1.40 | 1.47 | 1.35 | 1.43 | 1.43 | +3.62% | 56,930 | 0.03 |
| Oct 02, 2026 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -3.50% | 56,193 | 0.03 |
| Oct 01, 2026 | 1.46 | 1.51 | 1.39 | 1.43 | 1.43 | -5.30% | 50,260 | 0.03 |
| Sep 30, 2026 | 1.39 | 1.52 | 1.30 | 1.51 | 1.51 | +9.42% | 116,666 | 0.06 |
| Sep 29, 2026 | 1.32 | 1.38 | 1.20 | 1.38 | 1.38 | +4.55% | 231,570 | 0.13 |
| Sep 28, 2026 | 1.41 | 1.43 | 1.30 | 1.32 | 1.32 | -7.04% | 106,167 | 0.06 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.40 | 1.42 | 1.42 | -5.96% | 128,555 | 0.07 |
| Sep 24, 2026 | 1.60 | 1.61 | 1.45 | 1.51 | 1.51 | -5.63% | 151,694 | 0.08 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.54 | 1.60 | 1.60 | -3.61% | 201,524 | 0.11 |
| Sep 22, 2026 | 1.54 | 1.72 | 1.44 | 1.66 | 1.66 | +7.79% | 328,029 | 0.18 |
| Sep 21, 2026 | 1.46 | 1.80 | 1.46 | 1.54 | 1.54 | +6.21% | 710,181 | 0.39 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.28 | 1.45 | 1.45 | -17.14% | 1,639,455 | 0.91 |
| Sep 17, 2026 | 1.69 | 2.81 | 1.53 | 1.75 | 1.75 | +54.87% | 74,350,789 | 118.93 |
| Sep 16, 2026 | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | +9.71% | 14,253,610 | 35.66 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.95 | 1.03 | 1.03 | -0.96% | 133,757 | 0.34 |
| Sep 14, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -0.95% | 63,563 | 0.16 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.00 | 1.05 | 1.05 | -3.23% | 69,463 | 0.16 |
| Sep 10, 2026 | 1.08 | 1.18 | 1.01 | 1.09 | 1.09 | -3.13% | 54,609 | 0.13 |
| Sep 09, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | 1.12 | -1.75% | 156,082 | 0.36 |
| Sep 08, 2026 | 1.20 | 1.22 | 1.04 | 1.14 | 1.14 | -8.06% | 154,139 | 0.36 |
| Sep 07, 2026 | 1.26 | 1.38 | 1.20 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
