Kaixin Holdings KXIN
2.80 USD +0.18 (+6.87%)
Regular-session close
2.79 -0.01 -0.36%
After hours · Nov 13, 4:00 PM ET
2.50 Day range 2.87
1.03 52-week range 205.50
- YTD
- -96.40%
- 1 year
- -98.63%
KXIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.63 | 2.87 | 2.50 | 2.80 | +0.18 | +6.87% | 537,708 |
| Nov 12, 2026 | 2.66 | 2.89 | 2.25 | 2.62 | -0.08 | -2.96% | 1,732,200 |
| Nov 11, 2026 | 2.75 | 2.86 | 2.47 | 2.70 | -0.10 | -3.57% | 2,573,000 |
| Nov 10, 2026 | 2.75 | 2.87 | 2.67 | 2.80 | +0.04 | +1.45% | 2,147,300 |
| Nov 9, 2026 | 2.56 | 2.88 | 2.45 | 2.76 | +0.20 | +7.81% | 4,029,000 |
| Nov 6, 2026 | 2.48 | 2.62 | 2.46 | 2.56 | 0.00 | 0.00% | 1,069,200 |
| Nov 5, 2026 | 2.23 | 2.59 | 2.22 | 2.56 | +0.33 | +14.80% | 2,963,300 |
| Nov 4, 2026 | 2.25 | 2.35 | 2.20 | 2.23 | -0.02 | -0.89% | 731,500 |
| Nov 3, 2026 | 2.20 | 2.25 | 2.19 | 2.25 | +0.15 | +7.14% | 2,088,100 |
| Nov 2, 2026 | 1.98 | 2.12 | 1.94 | 2.10 | +0.12 | +6.06% | 770,300 |
| Oct 30, 2026 | 2.04 | 2.15 | 1.90 | 1.98 | -0.11 | -5.26% | 2,396,400 |
| Oct 29, 2026 | 1.93 | 2.15 | 1.88 | 2.09 | +0.15 | +7.73% | 2,033,000 |
| Oct 28, 2026 | 1.89 | 1.95 | 1.82 | 1.94 | +0.06 | +3.19% | 558,700 |
| Oct 27, 2026 | 1.84 | 1.92 | 1.78 | 1.88 | +0.04 | +2.17% | 1,844,400 |
| Oct 26, 2026 | 1.77 | 1.86 | 1.77 | 1.84 | +0.07 | +3.95% | 57,000 |
| Oct 23, 2026 | 1.75 | 1.82 | 1.71 | 1.77 | +0.02 | +1.14% | 115,100 |
| Oct 22, 2026 | 1.66 | 1.84 | 1.64 | 1.75 | +0.07 | +4.17% | 1,130,100 |
| Oct 21, 2026 | 1.67 | 1.73 | 1.64 | 1.68 | 0.00 | 0.00% | 529,600 |
| Oct 20, 2026 | 1.66 | 1.73 | 1.55 | 1.68 | -0.01 | -0.59% | 1,188,900 |
| Oct 19, 2026 | 1.68 | 1.75 | 1.60 | 1.69 | +0.04 | +2.42% | 66,000 |
| Oct 16, 2026 | 1.61 | 1.74 | 1.57 | 1.65 | +0.08 | +5.10% | 146,400 |
| Oct 15, 2026 | 1.54 | 1.61 | 1.50 | 1.57 | -0.06 | -3.68% | 16,500 |
| Oct 14, 2026 | 1.56 | 1.70 | 1.50 | 1.63 | -0.05 | -2.98% | 48,100 |
| Oct 13, 2026 | 1.39 | 1.75 | 1.33 | 1.68 | +0.30 | +21.74% | 121,700 |
| Oct 12, 2026 | 1.36 | 1.42 | 1.25 | 1.38 | +0.03 | +2.22% | 404,300 |
| Oct 9, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | -0.10 | -6.90% | 75,300 |
| Oct 8, 2026 | 1.44 | 1.47 | 1.39 | 1.45 | +0.01 | +0.69% | 59,100 |
| Oct 7, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | +0.01 | +0.70% | 14,000 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 0.00 | 0.00% | 17,300 |
| Oct 5, 2026 | 1.40 | 1.47 | 1.35 | 1.43 | +0.05 | +3.62% | 56,900 |
| Oct 2, 2026 | 1.42 | 1.44 | 1.35 | 1.38 | -0.05 | -3.50% | 56,000 |
| Oct 1, 2026 | 1.46 | 1.51 | 1.39 | 1.43 | -0.08 | -5.30% | 50,300 |
| Sep 30, 2026 | 1.39 | 1.52 | 1.30 | 1.51 | +0.13 | +9.42% | 116,300 |
| Sep 29, 2026 | 1.32 | 1.38 | 1.20 | 1.38 | +0.06 | +4.55% | 230,000 |
| Sep 28, 2026 | 1.41 | 1.43 | 1.30 | 1.32 | -0.10 | -7.04% | 105,200 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.40 | 1.42 | -0.09 | -5.96% | 125,400 |
| Sep 24, 2026 | 1.60 | 1.61 | 1.45 | 1.51 | -0.09 | -5.63% | 148,400 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.54 | 1.60 | -0.06 | -3.61% | 198,700 |
| Sep 22, 2026 | 1.54 | 1.72 | 1.44 | 1.66 | +0.12 | +7.79% | 323,900 |
| Sep 21, 2026 | 1.46 | 1.80 | 1.46 | 1.54 | +0.09 | +6.21% | 702,100 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.28 | 1.45 | -0.30 | -17.14% | 1,639,500 |
| Sep 17, 2026 | 1.69 | 2.81 | 1.53 | 1.75 | +0.62 | +54.87% | 75,152,300 |
| Sep 16, 2026 | 1.05 | 1.17 | 1.05 | 1.13 | +0.10 | +9.71% | 14,253,600 |
| Sep 15, 2026 | 1.01 | 1.05 | 0.95 | 1.03 | -0.01 | -0.96% | 132,300 |
| Sep 14, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | -0.01 | -0.95% | 63,100 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.00 | 1.05 | -0.04 | -3.67% | 68,200 |
| Sep 10, 2026 | 1.08 | 1.18 | 1.01 | 1.09 | -0.03 | -2.68% | 53,800 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.06 | 1.12 | -0.02 | -1.75% | 155,300 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.04 | 1.14 | -0.10 | -8.06% | 149,300 |
| Sep 4, 2026 | 1.26 | 1.38 | 1.20 | 1.24 | -0.04 | -3.13% | 75,300 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.20 | 1.28 | -0.15 | -10.49% | 118,100 |
| Sep 2, 2026 | 1.43 | 1.51 | 1.38 | 1.43 | +0.01 | +0.70% | 177,500 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.24 | 1.42 | -0.07 | -4.70% | 267,600 |
| Aug 31, 2026 | 1.45 | 1.68 | 1.40 | 1.49 | +0.06 | +4.20% | 5,167,600 |
| Aug 28, 2026 | 0.70 | 1.73 | 0.54 | 1.43 | -0.07 | -4.67% | 8,489,500 |
| Aug 27, 2026 | 5.30 | 5.30 | 1.34 | 1.50 | -3.72 | -71.26% | 2,884,100 |
| Aug 26, 2026 | 5.57 | 5.71 | 5.09 | 5.22 | -0.28 | -5.09% | 251,800 |
| Aug 25, 2026 | 5.42 | 5.88 | 5.23 | 5.50 | +0.05 | +0.92% | 1,461,800 |
| Aug 24, 2026 | 5.41 | 5.59 | 5.27 | 5.45 | +0.06 | +1.11% | 997,000 |
| Aug 21, 2026 | 5.29 | 5.60 | 5.22 | 5.39 | +0.01 | +0.19% | 192,300 |
| Aug 20, 2026 | 5.51 | 5.62 | 5.30 | 5.38 | +0.03 | +0.56% | 100,300 |
| Aug 19, 2026 | 5.39 | 5.53 | 5.11 | 5.35 | +0.03 | +0.56% | 350,600 |
| Aug 18, 2026 | 5.21 | 5.50 | 5.21 | 5.32 | -0.09 | -1.66% | 372,600 |
| Aug 17, 2026 | 5.12 | 5.49 | 4.85 | 5.41 | +0.31 | +6.08% | 681,300 |
| Aug 14, 2026 | 5.06 | 5.50 | 4.70 | 5.10 | -0.02 | -0.39% | 373,600 |
65 days, newest first. Daily bars as drawn on the KXIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.