Kaixin Auto Holdings (KXIN) Historical Stock Data

0.95 ↓0.04 (-4.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KXIN is up 2.18% a day on average. There have been 21 days where Kaixin Auto Holdings closed green and 9 days where KXIN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.95	0.95	↑$0.00 (0.00%)	0.95	0.99	23.34K
2025-05-29	0.97	0.99	↑$0.02 (1.54%)	0.96	1.00	28.64K
2025-05-28	0.96	0.98	↑$0.02 (1.98%)	0.96	1.00	40.14K
2025-05-27	0.96	0.96	↓$0.00 (-0.43%)	0.96	1.00	31.44K
2025-05-23	0.97	1.00	↑$0.03 (3.52%)	0.94	1.01	151.53K
2025-05-22	0.95	0.96	↑$0.01 (0.95%)	0.93	0.96	25.91K
2025-05-21	0.98	0.99	↑$0.01 (0.92%)	0.94	1.00	82.45K
2025-05-20	0.93	1.01	↑$0.08 (8.60%)	0.93	1.18	477.26K
2025-05-19	0.92	0.93	↑$0.02 (1.64%)	0.91	0.94	23.27K
2025-05-16	0.90	0.95	↑$0.05 (5.56%)	0.90	0.95	59.64K
2025-05-15	0.93	0.93	↓$0.01 (-0.57%)	0.89	0.95	60.44K
2025-05-14	0.91	0.94	↑$0.03 (3.52%)	0.90	0.96	1.52M
2025-05-13	0.90	1.00	↑$0.10 (10.71%)	0.90	1.03	842.55K
2025-05-12	0.93	1.05	↑$0.12 (12.90%)	0.92	1.09	147.47K
2025-05-09	0.93	1.00	↑$0.07 (7.76%)	0.90	1.11	430.50K
2025-05-08	0.85	0.89	↑$0.04 (4.71%)	0.85	0.90	19.60K
2025-05-07	0.88	0.85	↓$0.03 (-3.66%)	0.85	0.88	19.87K
2025-05-06	0.86	0.87	↑$0.01 (1.45%)	0.86	0.91	41.19K
2025-05-05	0.92	0.90	↓$0.02 (-1.67%)	0.88	0.92	15.36K
2025-05-02	0.91	0.92	↑$0.00 (0.44%)	0.90	0.92	22.28K
2025-05-01	0.89	0.92	↑$0.03 (3.06%)	0.89	0.94	21.18K
2025-04-30	0.92	0.89	↓$0.04 (-3.83%)	0.86	0.93	27.26K
2025-04-29	0.92	0.94	↑$0.02 (1.99%)	0.92	0.95	33.51K
2025-04-28	0.99	0.95	↓$0.04 (-4.54%)	0.91	0.99	36.55K
2025-04-25	1.00	0.96	↓$0.04 (-4.00%)	0.96	1.02	32.09K
2025-04-24	1.00	1.01	↑$0.01 (1.00%)	0.90	1.01	71.22K
2025-04-23	0.95	0.97	↑$0.02 (1.58%)	0.95	1.01	20.57K
2025-04-22	1.00	0.99	↓$0.01 (-1.10%)	0.88	1.03	104.99K
2025-04-21	1.16	1.05	↓$0.11 (-9.48%)	0.95	1.18	125.14K
2025-04-17	0.99	1.19	↑$0.20 (20.74%)	0.97	1.20	196.50K