Kaixin Auto Holdings - KXIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.76	1.76	1.76	1.8	1.73	2.78M
November 06, 2025	1.67	1.8	1.8	1.83	1.64	5.33M
November 05, 2025	1.68	1.67	1.67	1.73	1.58	8.11M
November 04, 2025	1.29	1.62	1.62	1.66	1.28	11.18M
November 03, 2025	1.2	1.27	1.27	1.35	1.11	1.84M
October 31, 2025	0.86	1.1	1.1	1.23	0.85	3.48M
October 30, 2025	0.84	0.88	0.88	0.91	0.82	692,424
October 29, 2025	0.9	0.83	0.83	0.91	0.83	236,359
October 28, 2025	0.89	0.86	0.86	0.94	0.81	514,244
October 27, 2025	0.86	0.88	0.88	0.9	0.83	200,900
October 24, 2025	0.9	0.83	0.83	0.9	0.83	335,479
October 23, 2025	0.85	0.86	0.86	0.9	0.85	1.34M
October 22, 2025	0.87	0.83	0.83	0.97	0.81	869,040
October 21, 2025	0.72	1.01	1.01	1.02	0.72	2.27M
October 20, 2025	0.66	0.91	0.91	1.03	0.66	6.04M
October 17, 2025	0.64	0.65	0.65	0.72	0.64	260,928
October 16, 2025	0.67	0.64	0.64	0.73	0.63	309,400
October 15, 2025	0.63	0.64	0.64	0.66	0.63	51,422
October 14, 2025	0.62	0.64	0.64	0.64	0.59	92,434
October 13, 2025	0.61	0.62	0.62	0.63	0.59	79,452
October 10, 2025	0.62	0.6	0.6	0.66	0.58	240,300
October 09, 2025	0.69	0.62	0.62	0.69	0.62	277,543
October 08, 2025	0.66	0.66	0.66	0.68	0.65	132,978
October 07, 2025	0.73	0.67	0.67	0.73	0.66	348,300
October 06, 2025	0.72	0.71	0.71	0.75	0.67	1.87M
October 03, 2025	0.7	0.7	0.7	0.73	0.68	154,412
October 02, 2025	0.7	0.69	0.69	0.73	0.68	78,707
October 01, 2025	0.7	0.7	0.7	0.73	0.66	340,200
September 30, 2025	0.7	0.72	0.72	0.74	0.68	251,600
September 29, 2025	0.74	0.71	0.71	0.78	0.71	462,300
September 26, 2025	0.69	0.71	0.71	0.72	0.68	51,516
September 25, 2025	0.72	0.69	0.69	0.73	0.68	231,318
September 24, 2025	0.78	0.74	0.74	0.78	0.73	184,100
September 23, 2025	0.75	0.76	0.76	0.77	0.72	241,740
September 22, 2025	0.78	0.74	0.74	0.78	0.73	73,316
September 19, 2025	0.75	0.76	0.76	0.79	0.74	76,102
September 18, 2025	0.76	0.77	0.77	0.79	0.74	99,000
September 17, 2025	0.78	0.78	0.78	0.8	0.74	208,600
September 16, 2025	0.73	0.8	0.8	0.82	0.72	265,149
September 15, 2025	0.77	0.75	0.75	0.77	0.71	256,816
September 12, 2025	0.72	0.74	0.74	0.78	0.72	993,022
September 11, 2025	1	0.8	0.8	1	0.7	950,600
September 10, 2025	0.86	1.07	1.07	1.09	0.75	2.79M
September 09, 2025	0.7	0.84	0.84	0.95	0.7	1.23M
September 08, 2025	0.66	0.71	0.71	0.74	0.62	242,862
September 05, 2025	0.61	0.68	0.68	0.71	0.59	277,870
September 04, 2025	0.63	0.6	0.6	0.67	0.59	49,943
September 03, 2025	0.64	0.64	0.64	0.65	0.61	27,551
September 02, 2025	0.64	0.64	0.64	0.66	0.57	71,246
August 29, 2025	0.69	0.64	0.64	0.71	0.64	116,217
August 28, 2025	0.67	0.69	0.69	0.71	0.67	254,573
August 27, 2025	0.71	0.74	0.74	0.74	0.69	129,408
August 26, 2025	0.7	0.72	0.72	0.72	0.68	94,749
August 25, 2025	0.74	0.73	0.73	0.77	0.7	247,373
August 22, 2025	0.74	0.72	0.72	0.74	0.7	55,140
August 21, 2025	0.73	0.72	0.72	0.74	0.7	67,324
August 20, 2025	0.71	0.74	0.74	0.75	0.69	44,902
August 19, 2025	0.71	0.71	0.71	0.73	0.7	105,379
August 18, 2025	0.72	0.71	0.71	0.72	0.69	55,300
August 15, 2025	0.75	0.7	0.7	0.75	0.69	71,748

Kaixin Auto Holdings (KXIN) NASDAQ