Kaixin Holdings - Ordinary Shares (KXIN)
0.9151
-0.0349 (-3.67%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Kaixin Holdings - Ordinary Shares (KXIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 0.95 | 0.95 | 0.90 | 0.95 | 33,285 | 0.95 |
| 3/31/2025 | 0.94 | 0.96 | 0.90 | 0.95 | 59,351 | 0.95 |
| 3/28/2025 | 0.94 | 0.96 | 0.93 | 0.96 | 62,367 | 0.96 |
| 3/27/2025 | 1.00 | 1.00 | 0.90 | 0.95 | 125,515 | 0.95 |
| 3/26/2025 | 1.04 | 1.04 | 0.96 | 1.00 | 96,399 | 1.00 |
| 3/25/2025 | 1.02 | 1.03 | 0.97 | 1.00 | 87,716 | 1.00 |
| 3/24/2025 | 1.00 | 1.02 | 0.99 | 1.01 | 55,027 | 1.01 |
| 3/21/2025 | 1.00 | 1.01 | 0.97 | 1.00 | 68,744 | 1.00 |
| 3/20/2025 | 1.00 | 1.03 | 0.97 | 1.00 | 61,139 | 1.00 |
| 3/19/2025 | 1.03 | 1.05 | 0.98 | 1.01 | 75,131 | 1.01 |
| 3/18/2025 | 1.00 | 1.08 | 0.97 | 1.02 | 23,190 | 1.02 |
| 3/17/2025 | 1.04 | 1.05 | 1.00 | 1.05 | 56,794 | 1.05 |
| 3/14/2025 | 1.00 | 1.03 | 0.97 | 1.03 | 32,555 | 1.03 |
| 3/13/2025 | 1.02 | 1.02 | 0.95 | 1.01 | 110,197 | 1.01 |
| 3/12/2025 | 1.01 | 1.03 | 0.98 | 1.01 | 38,967 | 1.01 |
| 3/11/2025 | 1.03 | 1.04 | 0.96 | 1.01 | 74,531 | 1.01 |
| 3/10/2025 | 1.05 | 1.05 | 0.96 | 1.01 | 133,316 | 1.01 |
| 3/07/2025 | 1.08 | 1.12 | 0.96 | 1.04 | 436,885 | 1.04 |
| 3/06/2025 | 1.14 | 1.15 | 1.07 | 1.14 | 131,096 | 1.14 |
| 3/05/2025 | 1.15 | 1.15 | 1.10 | 1.13 | 25,177 | 1.13 |
| 3/04/2025 | 1.15 | 1.16 | 1.09 | 1.13 | 83,055 | 1.13 |
| 3/03/2025 | 1.20 | 1.24 | 1.03 | 1.16 | 230,006 | 1.16 |
| 2/28/2025 | 1.20 | 1.21 | 1.13 | 1.20 | 97,479 | 1.20 |
| 2/27/2025 | 1.26 | 1.26 | 1.19 | 1.23 | 108,988 | 1.23 |
| 2/26/2025 | 1.19 | 1.25 | 1.18 | 1.25 | 102,887 | 1.25 |
| 2/25/2025 | 1.28 | 1.28 | 1.10 | 1.20 | 282,692 | 1.20 |
| 2/24/2025 | 1.29 | 1.31 | 1.20 | 1.20 | 217,224 | 1.20 |
| 2/21/2025 | 1.28 | 1.38 | 1.23 | 1.28 | 818,063 | 1.28 |
| 2/20/2025 | 1.30 | 1.30 | 1.21 | 1.24 | 849,434 | 1.24 |
| 2/19/2025 | 1.32 | 1.34 | 1.26 | 1.28 | 153,240 | 1.28 |
| 2/18/2025 | 1.41 | 1.41 | 1.31 | 1.31 | 308,746 | 1.31 |
| 2/14/2025 | 1.40 | 1.44 | 1.36 | 1.40 | 541,617 | 1.40 |
| 2/13/2025 | 1.35 | 1.37 | 1.32 | 1.32 | 243,465 | 1.32 |
| 2/12/2025 | 1.36 | 1.43 | 1.32 | 1.34 | 184,557 | 1.34 |
| 2/11/2025 | 1.45 | 1.45 | 1.33 | 1.39 | 220,072 | 1.39 |
| 2/10/2025 | 1.35 | 1.38 | 1.32 | 1.35 | 93,915 | 1.35 |
| 2/07/2025 | 1.40 | 1.45 | 1.38 | 1.39 | 46,588 | 1.39 |
| 2/06/2025 | 1.40 | 1.42 | 1.38 | 1.40 | 49,130 | 1.40 |
| 2/05/2025 | 1.41 | 1.44 | 1.37 | 1.42 | 51,888 | 1.42 |
| 2/04/2025 | 1.34 | 1.43 | 1.32 | 1.41 | 120,586 | 1.41 |
| 2/03/2025 | 1.34 | 1.39 | 1.30 | 1.32 | 111,971 | 1.32 |
| 1/31/2025 | 1.42 | 1.49 | 1.33 | 1.38 | 218,172 | 1.38 |
| 1/30/2025 | 1.36 | 1.43 | 1.35 | 1.41 | 82,340 | 1.41 |
| 1/29/2025 | 1.40 | 1.50 | 1.30 | 1.37 | 319,146 | 1.37 |
| 1/28/2025 | 1.42 | 1.50 | 1.35 | 1.45 | 385,603 | 1.45 |
| 1/27/2025 | 1.48 | 1.50 | 1.35 | 1.46 | 268,099 | 1.46 |
| 1/24/2025 | 1.42 | 1.49 | 1.42 | 1.49 | 234,579 | 1.49 |
| 1/23/2025 | 1.47 | 1.47 | 1.26 | 1.44 | 281,839 | 1.44 |
| 1/22/2025 | 1.50 | 1.54 | 1.47 | 1.47 | 273,901 | 1.47 |
| 1/21/2025 | 1.57 | 1.57 | 1.45 | 1.47 | 260,880 | 1.47 |
| 1/17/2025 | 1.53 | 1.62 | 1.53 | 1.60 | 212,335 | 1.60 |
| 1/16/2025 | 1.52 | 1.58 | 1.46 | 1.52 | 177,920 | 1.52 |
| 1/15/2025 | 1.52 | 1.56 | 1.50 | 1.54 | 194,231 | 1.54 |
| 1/14/2025 | 1.57 | 1.65 | 1.50 | 1.52 | 273,577 | 1.52 |
| 1/13/2025 | 1.60 | 1.63 | 1.55 | 1.56 | 213,244 | 1.56 |
| 1/10/2025 | 1.58 | 1.70 | 1.47 | 1.56 | 393,896 | 1.56 |
| 1/08/2025 | 1.60 | 1.61 | 1.52 | 1.55 | 269,946 | 1.55 |
| 1/07/2025 | 1.69 | 1.69 | 1.57 | 1.62 | 254,003 | 1.62 |
| 1/06/2025 | 1.68 | 1.70 | 1.52 | 1.63 | 410,062 | 1.63 |
| 1/03/2025 | 1.63 | 1.68 | 1.54 | 1.62 | 283,496 | 1.62 |
| 1/02/2025 | 1.52 | 1.68 | 1.52 | 1.57 | 534,822 | 1.57 |