Kaixin Holdings - Ordinary Shares (KXIN)

5.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 16th, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kaixin Holdings - Ordinary Shares (KXIN)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20265.205.914.925.0741,3545.07
3/12/20260.390.390.340.36203,8300.36
3/11/20260.370.410.360.39407,5620.39
3/10/20260.420.430.390.39190,1550.39
3/09/20260.420.420.380.41254,4820.41
3/06/20260.390.420.390.41220,7880.41
3/05/20260.380.410.380.38287,6240.38
3/04/20260.370.420.370.38694,5740.38
3/03/20260.480.480.300.361,189,3650.36
3/02/20260.520.580.470.49744,6690.49
2/27/20260.600.610.570.57192,7590.57
2/26/20260.590.610.580.61210,4960.61
2/25/20260.590.620.570.57252,5380.57
2/24/20260.620.660.590.59475,1680.59
2/23/20260.560.690.560.611,412,7300.61
2/20/20260.610.610.540.551,559,8080.55
2/19/20260.610.630.590.60283,0800.60
2/18/20260.680.680.590.63909,6000.63
2/17/20260.720.720.680.69320,6180.69
2/13/20260.690.740.620.721,201,5700.72
2/12/20260.760.810.540.714,241,8870.71
2/11/20260.991.280.490.6011,144,5610.60
2/10/20261.001.020.910.92322,7300.92
2/09/20260.901.090.851.05760,6111.05
2/06/20260.790.890.770.88381,3740.88
2/05/20260.890.890.730.77858,8300.77
2/04/20260.990.990.750.921,246,8110.92
2/03/20261.131.181.001.01974,1421.01
2/02/20261.261.421.081.1813,067,6611.18
1/30/20269.129.121.111.2010,483,1451.20
1/29/202613.8015.4910.1310.1311,163,43410.13
1/28/202613.2913.7012.5013.709,760,85713.70
1/27/202613.3013.4712.5013.27355,98113.27
1/26/202612.4613.2711.8013.27664,73713.27
1/23/202613.0013.0811.7812.53698,66412.53
1/22/202612.1013.2211.6913.00888,88113.00
1/21/202610.8812.3010.8812.02118,29612.02
1/20/20269.5011.159.1411.00167,24611.00
1/16/202610.3410.709.609.6080,5789.60
1/15/20269.3510.789.3010.1689,38810.16
1/14/20269.3010.008.809.40141,2669.40
1/13/20268.269.588.068.89153,9178.89
1/12/20267.418.267.408.2664,5958.26
1/09/20267.687.797.117.4042,2577.40
1/08/20267.607.807.117.7199,7257.71
1/07/20266.808.036.687.76265,5257.76
1/06/20266.907.106.086.8090,8806.80
1/05/20266.126.916.006.90187,9856.90
1/02/20265.246.235.095.95143,3885.95
12/31/20254.965.354.875.1959,1405.19
12/30/20255.145.394.894.99113,3794.99
12/29/20255.175.454.515.08340,1025.08
12/26/20254.706.204.386.001,188,7136.00
12/24/20254.454.754.144.7455,3524.74
12/23/20253.704.933.704.44251,9664.44
12/22/20253.604.063.603.7878,9543.78
12/19/20253.583.833.533.58220,0813.58
12/18/20253.653.823.513.5737,4553.57
12/17/20253.993.993.553.6583,6673.65
12/16/20254.424.803.764.02238,6094.02