Kaixin Auto Holdings - KXIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.8	4.12	4.12	4.35	3.74	364,637
December 03, 2025	3.99	4.15	4.15	4.22	3.84	13.79M
December 02, 2025	3.58	3.1	3.1	3.68	3.01	764,900
December 01, 2025	3.03	4.16	4.16	5.86	2.94	2.06M
November 28, 2025	4.18	3.6	3.6	4.18	3.4	201,932
November 26, 2025	5.4	4.26	4.26	5.55	4.24	225,287
November 25, 2025	6.46	6.16	6.16	6.46	5.91	117,510
November 24, 2025	5.66	6.39	6.39	6.73	5.66	154,473
November 21, 2025	5.47	5.7	5.7	5.78	4.5	125,265
November 20, 2025	6.62	6.06	6.06	6.95	5.75	215,724
November 19, 2025	8.64	7.13	7.13	8.7	6.6	299,402
November 18, 2025	8.88	8.7	8.7	10.58	8.6	1.16M
November 17, 2025	12.13	8.52	8.52	22.5	7.49	9.88M
November 14, 2025	11.1	9.23	9.23	11.44	7.2	217,173
November 13, 2025	36.6	13.66	13.66	38.4	11.1	526,583
November 12, 2025	36.6	36.3	36.3	37.5	34.8	144,487
November 11, 2025	35.4	36.6	36.6	39.9	33	77,875
November 10, 2025	53.7	36.9	36.9	55.5	9.9	572,943
November 07, 2025	52.5	52.8	52.8	54	51.9	93,898
November 06, 2025	50.1	54	54	54.9	49.2	177,520
November 05, 2025	50.4	50.1	50.1	51.9	47.4	270,444
November 04, 2025	38.7	48.6	48.6	49.8	38.4	372,777
November 03, 2025	36	38.1	38.1	40.5	33.3	61,488
October 31, 2025	25.8	33	33	36.9	25.58	116,020
October 30, 2025	25.2	26.43	26.43	27.3	24.65	23,081
October 29, 2025	26.97	24.9	24.9	27.21	24.9	7,879
October 28, 2025	26.69	25.74	25.74	28.2	24.3	17,141
October 27, 2025	25.78	26.37	26.37	27	24.94	6,697
October 24, 2025	27	24.9	24.9	27	24.9	11,183
October 23, 2025	25.38	25.79	25.79	27	25.38	44,640
October 22, 2025	26.07	24.9	24.9	28.99	24.3	28,968
October 21, 2025	21.67	30.3	30.3	30.6	21.67	75,670
October 20, 2025	19.8	27.3	27.3	30.9	19.8	201,223
October 17, 2025	19.33	19.5	19.5	21.54	19.05	8,698
October 16, 2025	20.01	19.09	19.09	21.75	18.92	10,313
October 15, 2025	18.92	19.08	19.08	19.67	18.92	1,714
October 14, 2025	18.45	19.17	19.17	19.17	17.8	3,081
October 13, 2025	18.18	18.57	18.57	18.96	17.7	2,648
October 10, 2025	18.64	17.86	17.86	19.76	17.48	8,010
October 09, 2025	20.58	18.53	18.53	20.58	18.53	9,251
October 08, 2025	19.86	19.83	19.83	20.4	19.51	4,433
October 07, 2025	21.9	20.02	20.02	21.9	19.8	11,610
October 06, 2025	21.6	21.3	21.3	22.5	20.1	62,374
October 03, 2025	20.94	20.94	20.94	21.86	20.54	5,147
October 02, 2025	21.08	20.78	20.78	21.9	20.4	2,624
October 01, 2025	20.87	21	21	21.81	19.8	11,340
September 30, 2025	21	21.6	21.6	22.2	20.4	8,387
September 29, 2025	22.17	21.42	21.42	23.25	21.3	15,410
September 26, 2025	20.55	21.3	21.3	21.6	20.41	1,717
September 25, 2025	21.54	20.7	20.7	21.95	20.4	7,711
September 24, 2025	23.35	22.29	22.29	23.35	22.02	6,137
September 23, 2025	22.51	22.79	22.79	23.1	21.6	8,058
September 22, 2025	23.37	22.2	22.2	23.4	21.85	2,444
September 19, 2025	22.5	22.71	22.71	23.7	22.2	2,600
September 18, 2025	22.8	23.1	23.1	23.67	22.2	3,303
September 17, 2025	23.38	23.49	23.49	24	22.17	6,955
September 16, 2025	21.78	24.1	24.1	24.6	21.7	8,945
September 15, 2025	23.1	22.51	22.51	23.1	21.17	8,561
September 12, 2025	21.5	22.23	22.23	23.36	21.5	33,101
September 11, 2025	30	23.96	23.96	30	21.09	31,687

Kaixin Auto Holdings (KXIN) NASDAQ