Kaixin Auto Holdings (KXIN) Historical Stock Data
2.12 ↓0.21 (-9.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KXIN is down -5.42% a day on average. There have been 9 days where Kaixin Auto Holdings closed green and 21 days where KXIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.31 | 2.12 | ↓$0.19 (-8.23%) | 2.01 | 2.39 | 460.99K |
| 2024-11-21 | 2.48 | 2.33 | ↓$0.15 (-6.05%) | 2.33 | 2.60 | 384.34K |
| 2024-11-20 | 2.59 | 2.52 | ↓$0.07 (-2.70%) | 2.47 | 2.70 | 294.35K |
| 2024-11-19 | 2.45 | 2.57 | ↑$0.12 (4.90%) | 2.36 | 2.73 | 546.03K |
| 2024-11-18 | 2.51 | 2.36 | ↓$0.15 (-5.98%) | 2.33 | 2.69 | 610.55K |
| 2024-11-15 | 2.50 | 2.60 | ↑$0.10 (4.00%) | 2.28 | 2.77 | 1.08M |
| 2024-11-14 | 4.08 | 2.50 | ↓$1.58 (-38.73%) | 2.44 | 4.20 | 4.49M |
| 2024-11-13 | 5.05 | 4.18 | ↓$0.87 (-17.15%) | 3.91 | 7.30 | 46.86M |
| 2024-11-12 | 3.10 | 2.92 | ↓$0.18 (-5.81%) | 2.80 | 3.10 | 173.88K |
| 2024-11-11 | 3.22 | 3.04 | ↓$0.18 (-5.59%) | 2.93 | 3.22 | 210.96K |
| 2024-11-08 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.13 | 3.52 | 179.60K |
| 2024-11-07 | 3.91 | 3.60 | ↓$0.31 (-7.93%) | 3.60 | 4.00 | 294.72K |
| 2024-11-06 | 4.03 | 3.84 | ↓$0.19 (-4.71%) | 3.60 | 4.09 | 246.45K |
| 2024-11-05 | 3.90 | 4.26 | ↑$0.36 (9.23%) | 3.80 | 5.35 | 1.70M |
| 2024-11-04 | 4.32 | 3.84 | ↓$0.48 (-11.11%) | 3.82 | 4.35 | 165.04K |
| 2024-11-01 | 4.18 | 4.32 | ↑$0.14 (3.35%) | 3.90 | 4.56 | 166.74K |
| 2024-10-31 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 3.86 | 4.29 | 229.69K |
| 2024-10-30 | 4.76 | 4.15 | ↓$0.61 (-12.82%) | 4.09 | 4.76 | 234.20K |
| 2024-10-29 | 4.46 | 4.58 | ↑$0.12 (2.69%) | 4.28 | 5.00 | 417.75K |
| 2024-10-28 | 5.43 | 4.55 | ↓$0.88 (-16.21%) | 4.25 | 5.46 | 724.50K |
| 2024-10-25 | 6.38 | 5.37 | ↓$1.01 (-15.83%) | 5.37 | 7.00 | 1.16M |
| 2024-10-24 | 0.10 | 0.11 | ↑$0.01 (8.90%) | 0.09 | 0.12 | 19.71M |
| 2024-10-23 | 0.15 | 0.11 | ↓$0.04 (-24.00%) | 0.11 | 0.15 | 16.72M |
| 2024-10-22 | 0.17 | 0.16 | ↓$0.01 (-5.42%) | 0.16 | 0.17 | 4.36M |
| 2024-10-21 | 0.17 | 0.17 | ↓$0.00 (-2.83%) | 0.16 | 0.17 | 5.83M |
| 2024-10-18 | 0.18 | 0.18 | ↓$0.00 (-1.61%) | 0.17 | 0.19 | 35.15M |
| 2024-10-17 | 0.16 | 0.16 | ↑$0.01 (3.29%) | 0.16 | 0.17 | 3.46M |
| 2024-10-16 | 0.16 | 0.17 | ↑$0.01 (8.97%) | 0.15 | 0.18 | 11.52M |
| 2024-10-15 | 0.16 | 0.16 | ↑$0.00 (2.50%) | 0.16 | 0.19 | 10.36M |
| 2024-10-14 | 0.19 | 0.17 | ↓$0.02 (-10.24%) | 0.15 | 0.20 | 19.32M |
Create an account or log in to view more rows.
$KXIN Spike it!
$KXIN has just been halted from trading due to volatility.
$KXIN has just been halted from trading.
$KXIN It's happening!
$KXIN buy the dip…smfh
$KXIN up we go
$KXIN make it rain
let’s see some green
$KXIN prepare your cash to buy dip
$KXIN Ride this train. You won't regret.
$KXIN prepare your cash to buy dip