Kaixin Auto Holdings (KXIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Kaixin Auto Holdings (KXIN) since IPO date, it would be worth $0 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $3.15. This corresponds to total returns of -100%, -100%, -99.69%, respectively, with annualized returns of -81.88%, -93.9%, -99.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.1 | 1.05 | 1.05 | 1.11 | 1 | 68,204 |
| September 10, 2026 | 1.08 | 1.09 | 1.09 | 1.18 | 1.01 | 53,648 |
| September 09, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.06 | 155,272 |
| September 08, 2026 | 1.16 | 1.14 | 1.14 | 1.22 | 1.04 | 148,822 |
| September 04, 2026 | 1.3 | 1.24 | 1.24 | 1.38 | 1.23 | 75,282 |
| September 03, 2026 | 1.45 | 1.28 | 1.28 | 1.47 | 1.23 | 0 |
| September 02, 2026 | 1.41 | 1.43 | 1.43 | 1.49 | 1.41 | 177,058 |
| September 01, 2026 | 1.41 | 1.42 | 1.42 | 1.47 | 1.24 | 267,232 |
| August 31, 2026 | 1.45 | 1.49 | 1.49 | 1.64 | 1.41 | 5.14M |
| August 28, 2026 | 0.7 | 1.43 | 1.43 | 1.73 | 0.54 | 8.41M |
| August 27, 2026 | 5.21 | 1.5 | 1.5 | 5.22 | 1.34 | 2.8M |
| August 26, 2026 | 5.57 | 5.22 | 5.22 | 5.71 | 5.21 | 251,758 |
| August 25, 2026 | 5.42 | 5.5 | 5.5 | 5.88 | 5.42 | 0 |
| August 24, 2026 | 5.41 | 5.45 | 5.45 | 5.58 | 5.27 | 0 |
| August 21, 2026 | 5.25 | 5.57 | 5.57 | 5.62 | 5.23 | 191,716 |
| August 20, 2026 | 5.5 | 5.38 | 5.38 | 5.61 | 5.3 | 99,761 |
| August 19, 2026 | 5.39 | 5.35 | 5.35 | 5.53 | 5.12 | 0 |
| August 18, 2026 | 5.21 | 5.32 | 5.32 | 5.5 | 5.21 | 0 |
| August 17, 2026 | 5.12 | 5.41 | 5.41 | 5.49 | 4.85 | 679,046 |
| August 14, 2026 | 5.06 | 5.1 | 5.1 | 5.5 | 4.7 | 373,528 |
| August 13, 2026 | 5.15 | 5.12 | 5.12 | 5.19 | 5.04 | 0 |
| August 12, 2026 | 5.09 | 5.1 | 5.1 | 5.25 | 5.03 | 0 |
| August 11, 2026 | 5.07 | 5.1 | 5.1 | 5.14 | 5 | 0 |
| August 10, 2026 | 5.35 | 5.29 | 5.29 | 5.35 | 5.08 | 59,822 |
| August 07, 2026 | 4.97 | 5.3 | 5.3 | 5.3 | 4.97 | 0 |
| August 06, 2026 | 4.67 | 5.44 | 5.44 | 5.47 | 4.67 | 58,447 |
| August 05, 2026 | 5 | 4.93 | 4.93 | 5 | 4.87 | 1,675 |
| August 04, 2026 | 4.87 | 5 | 5 | 5.09 | 4.87 | 10,284 |
| August 03, 2026 | 5.3 | 5.31 | 5.31 | 5.31 | 5.3 | 931 |
| July 31, 2026 | 5.43 | 5.3 | 5.3 | 5.43 | 5.3 | 4,160 |
| July 30, 2026 | 5.3 | 5.4 | 5.4 | 5.5 | 5.3 | 2,092 |
| July 29, 2026 | 5.46 | 5.42 | 5.42 | 5.5 | 5.4 | 2,974 |
| July 28, 2026 | 5.36 | 5.4 | 5.4 | 5.5 | 5.3 | 4,346 |
| July 27, 2026 | 5.32 | 5.4 | 5.4 | 5.5 | 5.3 | 14,258 |
| July 23, 2026 | 5.34 | 5.32 | 5.32 | 5.47 | 5.31 | 6,982 |
| July 22, 2026 | 5.76 | 5.51 | 5.51 | 5.81 | 5.51 | 8,346 |
| July 21, 2026 | 5.54 | 5.79 | 5.79 | 6.24 | 5.54 | 92,802 |
| July 20, 2026 | 5.62 | 5.79 | 5.79 | 6 | 5.4 | 220,029 |
| July 17, 2026 | 5.69 | 5.75 | 5.75 | 5.77 | 5.46 | 85,156 |
| July 16, 2026 | 5 | 5.79 | 5.79 | 6.22 | 5 | 419,744 |
| July 15, 2026 | 4.93 | 4.72 | 4.72 | 5.34 | 4.53 | 14,569 |
| July 14, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 4.7 | 42,433 |
| July 13, 2026 | 5 | 5.28 | 5.28 | 5.35 | 4.9 | 23,282 |
| July 10, 2026 | 4.12 | 5.2 | 5.2 | 5.2 | 4.12 | 32,424 |
| July 09, 2026 | 4.09 | 4.3 | 4.3 | 4.33 | 4.09 | 1,561 |
| July 08, 2026 | 4.14 | 4.24 | 4.24 | 4.44 | 4.14 | 13,351 |
| July 07, 2026 | 4.17 | 4.39 | 4.39 | 4.63 | 3.93 | 20,082 |
| July 06, 2026 | 4.24 | 4.17 | 4.17 | 4.39 | 3.96 | 22,457 |
| July 02, 2026 | 3.92 | 4.03 | 4.03 | 4.03 | 3.92 | 2,006 |
| July 01, 2026 | 4.02 | 4.03 | 4.03 | 4.12 | 3.93 | 15,220 |
| June 30, 2026 | 4 | 4.01 | 4.01 | 4.5 | 3.9 | 157,482 |
| June 29, 2026 | 4.3 | 4.29 | 4.29 | 4.31 | 4.15 | 33,122 |
| June 26, 2026 | 4.03 | 4.35 | 4.35 | 4.4 | 4.03 | 28,919 |
| June 25, 2026 | 4.32 | 4.22 | 4.22 | 4.44 | 4.22 | 9,878 |
| June 24, 2026 | 4.5 | 4.4 | 4.4 | 4.57 | 4.38 | 20,075 |
| June 23, 2026 | 4.66 | 4.59 | 4.59 | 4.66 | 4.57 | 27,893 |
| June 22, 2026 | 4.6 | 4.52 | 4.52 | 4.61 | 4.3 | 67,720 |
| June 18, 2026 | 4.51 | 4.4 | 4.4 | 4.8 | 4.37 | 48,863 |
| June 17, 2026 | 4.79 | 4.85 | 4.85 | 4.89 | 4.6 | 30,818 |
| June 16, 2026 | 4.95 | 4.7 | 4.7 | 5.12 | 4.56 | 80,155 |