Kaixin Auto Holdings - KXIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.75	0.7	0.7	0.75	0.69	71,748
August 14, 2025	0.74	0.7	0.7	0.79	0.68	220,019
August 13, 2025	0.82	0.73	0.73	0.86	0.66	919,600
August 12, 2025	0.97	0.88	0.88	0.97	0.81	470,906
August 11, 2025	0.91	1.01	1.01	1.03	0.85	689,036
August 08, 2025	0.82	0.91	0.91	0.98	0.82	420,942
August 07, 2025	0.77	0.85	0.85	0.86	0.77	34,929
August 06, 2025	0.78	0.86	0.86	0.9	0.78	168,609
August 05, 2025	0.78	0.78	0.78	0.8	0.75	30,400
August 04, 2025	0.77	0.77	0.77	0.78	0.76	12,800
August 01, 2025	0.8	0.78	0.78	0.8	0.7	127,011
July 31, 2025	0.83	0.8	0.8	0.84	0.8	23,895
July 30, 2025	0.85	0.83	0.83	0.85	0.83	42,300
July 29, 2025	0.85	0.83	0.83	0.85	0.81	87,325
July 28, 2025	0.81	0.85	0.85	0.85	0.8	62,600
July 25, 2025	0.82	0.82	0.82	0.85	0.81	54,752
July 24, 2025	0.86	0.81	0.81	0.88	0.79	425,896
July 23, 2025	0.87	0.86	0.86	0.87	0.84	24,106
July 22, 2025	0.87	0.86	0.86	0.92	0.83	542,400
July 21, 2025	0.89	0.85	0.85	0.91	0.82	310,800
July 18, 2025	0.93	0.9	0.9	0.97	0.88	330,376
July 17, 2025	0.92	0.93	0.93	0.97	0.9	47,718
July 16, 2025	0.9	0.91	0.91	0.99	0.88	323,817
July 15, 2025	0.89	0.88	0.88	0.92	0.86	144,600
July 14, 2025	0.9	0.89	0.89	0.91	0.88	34,200
July 11, 2025	0.91	0.88	0.88	0.91	0.84	96,406
July 10, 2025	0.95	0.93	0.93	0.95	0.92	24,091
July 09, 2025	0.91	0.96	0.96	1	0.89	69,500
July 08, 2025	0.95	0.94	0.94	0.95	0.9	150,800
July 07, 2025	0.95	0.95	0.95	0.95	0.91	56,212
July 03, 2025	0.94	0.95	0.95	0.97	0.93	43,900
July 02, 2025	0.88	0.95	0.95	0.96	0.88	95,917
July 01, 2025	1.05	0.9	0.9	1.05	0.9	221,800
June 30, 2025	0.92	1.05	1.05	1.1	0.9	357,700
June 27, 2025	0.94	0.9	0.9	0.94	0.9	61,823
June 26, 2025	0.94	0.94	0.91	0.94	0.91	36,540
June 25, 2025	0.88	0.94	0.94	0.96	0.86	63,700
June 24, 2025	0.86	0.9	0.9	0.91	0.85	39,421
June 23, 2025	0.86	0.86	0.86	0.88	0.84	110,441
June 20, 2025	0.88	0.85	0.85	0.88	0.84	46,600
June 18, 2025	0.86	0.85	0.85	0.88	0.84	46,200
June 17, 2025	0.89	0.87	0.87	0.9	0.86	55,800
June 16, 2025	0.88	0.88	0.88	0.89	0.86	50,733
June 13, 2025	0.91	0.86	0.86	0.93	0.86	127,415
June 12, 2025	0.95	0.93	0.93	0.95	0.9	31,659
June 11, 2025	0.95	0.95	0.95	0.95	0.89	150,913
June 10, 2025	0.92	0.96	0.96	0.96	0.92	53,600
June 09, 2025	0.92	0.96	0.96	0.98	0.92	34,600
June 06, 2025	0.95	0.96	0.96	1	0.94	19,440
June 05, 2025	0.96	0.98	0.98	0.98	0.93	20,056
June 04, 2025	0.99	0.96	0.96	0.99	0.91	60,737
June 03, 2025	0.96	0.95	0.95	0.98	0.91	49,800
June 02, 2025	0.94	0.95	0.95	0.95	0.91	40,300
May 30, 2025	0.95	0.95	0.95	0.99	0.95	23,339
May 29, 2025	0.98	0.99	0.99	1	0.95	28,640
May 28, 2025	0.96	0.98	0.98	1	0.96	40,169
May 27, 2025	0.97	0.96	0.96	1	0.96	31,439
May 23, 2025	0.96	1	1	1.02	0.94	151,534
May 22, 2025	0.95	0.96	0.96	0.96	0.93	26,030
May 21, 2025	0.98	0.99	0.99	1	0.94	82,450

Kaixin Auto Holdings (KXIN) NASDAQ