Kaixin Holdings - Ordinary Shares (KXIN)
5.7900
+0.0400 (0.70%)
NASDAQ· Last Trade: Jul 20th, 4:26 PM EDT
Historical Prices For Kaixin Holdings - Ordinary Shares (KXIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 5.79 | 5.84 | 5.40 | 5.75 | 86,886 | 5.75 |
| 7/16/2026 | 5.00 | 6.22 | 5.00 | 5.79 | 420,142 | 5.79 |
| 7/15/2026 | 4.93 | 5.34 | 4.53 | 4.72 | 15,573 | 4.72 |
| 7/14/2026 | 5.13 | 5.40 | 4.70 | 5.20 | 42,915 | 5.20 |
| 7/13/2026 | 5.00 | 5.35 | 4.90 | 5.28 | 23,283 | 5.28 |
| 7/10/2026 | 4.12 | 5.20 | 4.12 | 5.20 | 37,726 | 5.20 |
| 7/09/2026 | 4.10 | 4.30 | 4.10 | 4.30 | 1,540 | 4.30 |
| 7/08/2026 | 4.40 | 4.58 | 4.20 | 4.24 | 14,701 | 4.24 |
| 7/07/2026 | 4.17 | 4.63 | 3.93 | 4.39 | 20,313 | 4.39 |
| 7/06/2026 | 4.24 | 4.39 | 3.93 | 4.17 | 22,462 | 4.17 |
| 7/02/2026 | 3.95 | 4.03 | 3.92 | 4.03 | 2,233 | 4.03 |
| 7/01/2026 | 3.93 | 4.12 | 3.93 | 4.03 | 15,295 | 4.03 |
| 6/30/2026 | 4.00 | 4.50 | 3.90 | 4.01 | 157,656 | 4.01 |
| 6/29/2026 | 4.30 | 4.40 | 4.15 | 4.29 | 33,294 | 4.29 |
| 6/26/2026 | 4.04 | 4.40 | 4.03 | 4.35 | 29,249 | 4.35 |
| 6/25/2026 | 4.32 | 4.44 | 4.22 | 4.22 | 10,092 | 4.22 |
| 6/24/2026 | 4.55 | 4.57 | 4.38 | 4.40 | 21,828 | 4.40 |
| 6/23/2026 | 4.42 | 4.80 | 4.50 | 4.59 | 27,950 | 4.59 |
| 6/22/2026 | 4.31 | 4.65 | 4.30 | 4.52 | 67,889 | 4.52 |
| 6/18/2026 | 4.74 | 4.80 | 4.37 | 4.40 | 50,173 | 4.40 |
| 6/17/2026 | 4.82 | 4.89 | 4.60 | 4.85 | 31,834 | 4.85 |
| 6/16/2026 | 5.12 | 5.12 | 4.56 | 4.70 | 81,560 | 4.70 |
| 6/15/2026 | 5.20 | 5.70 | 4.70 | 4.99 | 2,499,151 | 4.99 |
| 6/12/2026 | 5.02 | 5.02 | 4.80 | 4.83 | 5,781 | 4.83 |
| 6/11/2026 | 4.99 | 5.15 | 4.99 | 5.05 | 8,319 | 5.05 |
| 6/10/2026 | 5.20 | 5.47 | 4.90 | 4.90 | 5,094 | 4.90 |
| 6/09/2026 | 5.61 | 5.63 | 5.24 | 5.24 | 6,857 | 5.24 |
| 6/08/2026 | 5.65 | 5.93 | 5.22 | 5.53 | 29,118 | 5.53 |
| 6/05/2026 | 5.98 | 6.35 | 5.53 | 5.53 | 101,606 | 5.53 |
| 6/04/2026 | 5.96 | 6.43 | 5.96 | 6.24 | 33,694 | 6.24 |
| 6/03/2026 | 6.20 | 6.26 | 5.93 | 6.00 | 6,564 | 6.00 |
| 6/02/2026 | 6.24 | 6.38 | 6.17 | 6.19 | 7,294 | 6.19 |
| 6/01/2026 | 5.88 | 6.30 | 5.87 | 6.25 | 9,559 | 6.25 |
| 5/29/2026 | 0.00 | 6.39 | 5.80 | 5.88 | 7,480 | 5.88 |
| 5/28/2026 | 6.40 | 6.40 | 5.55 | 6.01 | 8,177 | 6.01 |
| 5/27/2026 | 6.17 | 6.44 | 6.01 | 6.07 | 11,266 | 6.07 |
| 5/26/2026 | 6.25 | 6.40 | 6.02 | 6.33 | 238,699 | 6.33 |
| 5/22/2026 | 6.01 | 6.35 | 5.50 | 6.31 | 447,183 | 6.31 |
| 5/21/2026 | 5.88 | 6.21 | 5.80 | 6.01 | 381,750 | 6.01 |
| 5/20/2026 | 5.77 | 6.45 | 5.70 | 5.98 | 241,678 | 5.98 |
| 5/19/2026 | 5.51 | 5.76 | 5.21 | 5.71 | 257,728 | 5.71 |
| 5/18/2026 | 5.59 | 5.78 | 5.50 | 5.69 | 351,964 | 5.69 |
| 5/15/2026 | 5.40 | 5.76 | 5.40 | 5.60 | 87,316 | 5.60 |
| 5/14/2026 | 5.61 | 5.76 | 5.50 | 5.66 | 206,238 | 5.66 |
| 5/13/2026 | 5.50 | 6.06 | 5.40 | 5.71 | 1,374,668 | 5.71 |
| 5/12/2026 | 5.00 | 5.36 | 4.78 | 5.26 | 1,750,357 | 5.26 |
| 5/11/2026 | 4.42 | 4.90 | 4.31 | 4.89 | 1,626,720 | 4.89 |
| 5/08/2026 | 4.40 | 4.69 | 4.21 | 4.53 | 832,037 | 4.53 |
| 5/07/2026 | 4.68 | 4.91 | 4.30 | 4.50 | 894,681 | 4.50 |
| 5/06/2026 | 4.29 | 4.67 | 4.26 | 4.60 | 8,796 | 4.60 |
| 5/05/2026 | 4.60 | 4.60 | 4.21 | 4.21 | 8,159 | 4.21 |
| 5/04/2026 | 4.51 | 4.88 | 4.50 | 4.74 | 24,733 | 4.74 |
| 5/01/2026 | 5.57 | 5.57 | 4.53 | 4.53 | 11,971 | 4.53 |
| 4/30/2026 | 5.70 | 5.90 | 5.48 | 5.58 | 4,776 | 5.58 |
| 4/29/2026 | 5.71 | 5.90 | 5.50 | 5.58 | 5,315 | 5.58 |
| 4/28/2026 | 5.80 | 5.80 | 5.77 | 5.77 | 2,523 | 5.77 |
| 4/27/2026 | 6.00 | 6.00 | 5.60 | 5.93 | 7,364 | 5.93 |
| 4/24/2026 | 5.92 | 6.02 | 5.85 | 5.94 | 3,554 | 5.94 |
| 4/23/2026 | 6.20 | 6.38 | 5.92 | 5.92 | 7,614 | 5.92 |
| 4/22/2026 | 6.54 | 6.54 | 6.06 | 6.13 | 11,518 | 6.13 |
| 4/21/2026 | 6.64 | 6.64 | 6.33 | 6.42 | 3,062 | 6.42 |
| 4/20/2026 | 6.65 | 6.65 | 6.37 | 6.63 | 3,231 | 6.63 |