Kaixin Holdings (KXIN)
NASDAQ: KXIN · Real-Time Price · USD
1.050
+0.050 (5.00%)
At close: May 12, 2025, 4:00 PM
1.080
+0.030 (2.86%)
After-hours: May 12, 2025, 4:10 PM EDT
Kaixin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.92 | 1.09 | 0.92 | 1.08 | - | 8.00% | 126,599 |
| May 9, 2025 | 0.93 | 1.11 | 0.90 | 1.00 | 1.00 | 12.36% | 451,742 |
| May 8, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.71% | 20,606 |
| May 7, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.58% | 19,981 |
| May 6, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -3.03% | 41,200 |
| May 5, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | -1.67% | 15,284 |
| May 2, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | -0.53% | 22,633 |
| May 1, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.95% | 21,994 |
| Apr 30, 2025 | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -5.85% | 28,681 |
| Apr 29, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.54% | 34,096 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -1.55% | 38,266 |
| Apr 25, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 32,245 |
| Apr 24, 2025 | 1.00 | 1.01 | 0.90 | 1.01 | 1.01 | 4.66% | 83,171 |
| Apr 23, 2025 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -2.43% | 21,433 |
| Apr 22, 2025 | 1.00 | 1.03 | 0.88 | 0.99 | 0.99 | -5.81% | 108,224 |
| Apr 21, 2025 | 1.16 | 1.18 | 0.95 | 1.05 | 1.05 | -11.69% | 125,643 |
| Apr 17, 2025 | 0.99 | 1.20 | 0.97 | 1.19 | 1.19 | 22.87% | 216,690 |
| Apr 16, 2025 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -5.13% | 23,997 |
| Apr 15, 2025 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 2.97% | 59,702 |
| Apr 14, 2025 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | 5.38% | 188,085 |
| Apr 11, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 10.59% | 40,600 |
| Apr 10, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 2.41% | 34,218 |
| Apr 9, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -0.05% | 104,723 |
| Apr 8, 2025 | 0.88 | 0.88 | 0.64 | 0.83 | 0.83 | -2.31% | 346,858 |
| Apr 7, 2025 | 0.84 | 0.87 | 0.79 | 0.85 | 0.85 | -2.30% | 111,874 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.79 | 0.87 | 0.87 | -1.14% | 132,048 |
| Apr 3, 2025 | 0.92 | 0.92 | 0.80 | 0.88 | 0.88 | -3.84% | 199,751 |
| Apr 2, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.67% | 102,550 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -0.01% | 33,485 |
| Mar 31, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | -1.54% | 59,851 |
| Mar 28, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.46% | 62,367 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -4.89% | 126,116 |
| Mar 26, 2025 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | - | 96,399 |
| Mar 25, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 87,916 |
| Mar 24, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 55,038 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.01% | 68,744 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -1.00% | 61,167 |
| Mar 19, 2025 | 1.03 | 1.05 | 0.98 | 1.01 | 1.01 | -0.98% | 75,441 |
| Mar 18, 2025 | 1.00 | 1.08 | 0.97 | 1.02 | 1.02 | -2.86% | 23,190 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 56,908 |
| Mar 14, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 1.98% | 32,555 |
| Mar 13, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | - | 111,097 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 0.40% | 39,143 |
| Mar 11, 2025 | 1.03 | 1.04 | 0.96 | 1.01 | 1.01 | -0.10% | 74,536 |
| Mar 10, 2025 | 1.05 | 1.05 | 0.96 | 1.01 | 1.01 | -3.17% | 132,782 |
| Mar 7, 2025 | 1.08 | 1.12 | 0.96 | 1.04 | 1.04 | -8.77% | 436,885 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | 0.88% | 131,187 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 26,877 |
| Mar 4, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -2.33% | 93,710 |
| Mar 3, 2025 | 1.20 | 1.24 | 1.03 | 1.16 | 1.16 | -3.58% | 230,191 |