Kaixin Auto Holdings - KXIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kaixin Auto Holdings (KXIN) NASDAQ