NASDAQ : KXIN
Kaixin Holdings — Price history
Consumer Discretionary · Auto & Truck Dealerships · China
Last price 1.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 89.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kaixin Holdings (KXIN) closed at 2.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.98 | 2.04 | 1.94 | 2.02 | 588,581 | +2.02% |
| 2026-10-30 | 2.04 | 2.15 | 1.9 | 1.98 | 2,396,368 | -5.26% |
| 2026-10-29 | 1.93 | 2.15 | 1.88 | 2.09 | 2,033,175 | +7.73% |
| 2026-10-28 | 1.89 | 1.95 | 1.82 | 1.94 | 560,937 | +3.19% |
| 2026-10-27 | 1.84 | 1.92 | 1.78 | 1.88 | 1,844,397 | +2.17% |
| 2026-10-26 | 1.77 | 1.86 | 1.77 | 1.84 | 57,655 | +3.66% |
| 2026-10-23 | 1.755 | 1.815 | 1.705 | 1.775 | 115,330 | +1.43% |
| 2026-10-22 | 1.66 | 1.835 | 1.64 | 1.75 | 1,130,100 | +4.17% |
| 2026-10-21 | 1.67 | 1.733 | 1.64 | 1.68 | 529,954 | +0.00% |
| 2026-10-20 | 1.661 | 1.73 | 1.55 | 1.68 | 1,197,514 | -0.59% |
| 2026-10-19 | 1.68 | 1.75 | 1.6 | 1.69 | 66,219 | +2.42% |
| 2026-10-16 | 1.61 | 1.737 | 1.57 | 1.65 | 146,189 | +5.10% |
| 2026-10-15 | 1.54 | 1.61 | 1.5 | 1.57 | 16,488 | -3.68% |
| 2026-10-14 | 1.56 | 1.7 | 1.501 | 1.63 | 46,642 | -2.98% |
| 2026-10-13 | 1.39 | 1.75 | 1.33 | 1.68 | 114,223 | +21.74% |
| 2026-10-12 | 1.36 | 1.42 | 1.255 | 1.38 | 403,809 | +2.22% |
| 2026-10-09 | 1.42 | 1.45 | 1.35 | 1.35 | 75,216 | -6.90% |
| 2026-10-08 | 1.44 | 1.47 | 1.392 | 1.45 | 58,752 | +0.69% |
| 2026-10-07 | 1.39 | 1.44 | 1.39 | 1.44 | 13,688 | +0.70% |
| 2026-10-06 | 1.44 | 1.45 | 1.42 | 1.43 | 16,935 | +0.00% |
| 2026-10-05 | 1.4 | 1.47 | 1.35 | 1.43 | 57,206 | +3.62% |
| 2026-10-02 | 1.42 | 1.44 | 1.35 | 1.38 | 56,193 | -3.50% |
| 2026-10-01 | 1.46 | 1.51 | 1.39 | 1.43 | 50,582 | -5.30% |
| 2026-09-30 | 1.39 | 1.52 | 1.3 | 1.51 | 116,666 | +9.42% |
| 2026-09-29 | 1.32 | 1.38 | 1.2 | 1.38 | 231,570 | +4.55% |
| 2026-09-28 | 1.41 | 1.43 | 1.3 | 1.32 | 106,167 | -7.04% |
| 2026-09-25 | 1.52 | 1.535 | 1.4 | 1.42 | 128,555 | -5.96% |
| 2026-09-24 | 1.6 | 1.61 | 1.45 | 1.51 | 151,694 | -5.63% |
| 2026-09-23 | 1.68 | 1.7 | 1.54 | 1.6 | 201,524 | -3.61% |
| 2026-09-22 | 1.54 | 1.72 | 1.44 | 1.66 | 328,029 | +7.79% |
| 2026-09-21 | 1.46 | 1.8 | 1.46 | 1.54 | 710,181 | +6.21% |
| 2026-09-18 | 1.67 | 1.68 | 1.281 | 1.45 | 1,639,455 | -17.14% |
| 2026-09-17 | 1.69 | 2.81 | 1.53 | 1.75 | 75,152,321 | +54.87% |
| 2026-09-16 | 1.05 | 1.174 | 1.05 | 1.13 | 14,253,610 | +9.71% |
| 2026-09-15 | 1.01 | 1.05 | 0.9489 | 1.03 | 133,757 | -0.96% |
| 2026-09-14 | 1.05 | 1.12 | 1.03 | 1.04 | 63,562 | -0.95% |
| 2026-09-11 | 1.1 | 1.13 | 1 | 1.05 | 69,463 | -3.23% |
| 2026-09-10 | 1.08 | 1.18 | 1.01 | 1.085 | 54,609 | -3.13% |
| 2026-09-09 | 1.16 | 1.16 | 1.06 | 1.12 | 156,082 | -1.75% |
| 2026-09-08 | 1.2 | 1.22 | 1.04 | 1.14 | 154,139 | -8.06% |
| 2026-09-04 | 1.26 | 1.38 | 1.2 | 1.24 | 75,492 | -3.13% |
| 2026-09-03 | 1.45 | 1.47 | 1.2 | 1.28 | 118,793 | -10.49% |
| 2026-09-02 | 1.43 | 1.51 | 1.38 | 1.43 | 179,188 | +0.70% |
| 2026-09-01 | 1.45 | 1.47 | 1.24 | 1.42 | 268,282 | -4.70% |
| 2026-08-31 | 1.45 | 1.679 | 1.4 | 1.49 | 5,167,647 | +4.20% |
| 2026-08-28 | 0.7001 | 1.73 | 0.54 | 1.43 | 8,489,486 | -4.67% |
| 2026-08-27 | 5.3 | 5.3 | 1.34 | 1.5 | 2,884,143 | -71.26% |
| 2026-08-26 | 5.57 | 5.71 | 5.09 | 5.22 | 251,770 | -5.09% |
| 2026-08-25 | 5.42 | 5.88 | 5.23 | 5.5 | 1,461,840 | +0.92% |
| 2026-08-24 | 5.41 | 5.59 | 5.27 | 5.45 | 996,956 | +1.11% |
| 2026-08-21 | 5.29 | 5.6 | 5.225 | 5.39 | 192,267 | +0.19% |
| 2026-08-20 | 5.51 | 5.62 | 5.3 | 5.38 | 100,501 | +0.56% |
| 2026-08-19 | 5.39 | 5.53 | 5.115 | 5.35 | 350,580 | +0.56% |
| 2026-08-18 | 5.21 | 5.5 | 5.21 | 5.32 | 372,599 | -1.66% |
| 2026-08-17 | 5.12 | 5.49 | 4.85 | 5.41 | 681,287 | +6.08% |
| 2026-08-14 | 5.06 | 5.5 | 4.7 | 5.1 | 373,639 | -0.39% |
| 2026-08-13 | 5.15 | 5.19 | 5.04 | 5.12 | 382,281 | +0.39% |
| 2026-08-12 | 5.09 | 5.25 | 5.03 | 5.1 | 537,313 | +0.00% |
| 2026-08-11 | 5.065 | 5.23 | 5 | 5.1 | 59,182 | -3.59% |
| 2026-08-10 | 5.35 | 5.35 | 5.08 | 5.29 | 60,018 | -0.19% |
| 2026-08-07 | 4.975 | 5.3 | 4.975 | 5.3 | 61,645 | -2.57% |
| 2026-08-06 | 4.85 | 5.5 | 4.8 | 5.44 | 58,457 | +8.80% |
| 2026-08-04 | 5.3 | 5.3 | 4.575 | 5 | 10,303 | -5.87% |
| 2026-08-03 | 5.3 | 5.312 | 5.3 | 5.312 | 935 | +0.22% |
| 2026-07-31 | 5.425 | 5.425 | 5.3 | 5.3 | 4,160 | -1.85% |
| 2026-07-30 | 5.3 | 5.5 | 5.3 | 5.4 | 2,124 | -0.37% |
| 2026-07-29 | 5.46 | 5.5 | 5.4 | 5.42 | 3,723 | +0.37% |
| 2026-07-28 | 5.36 | 5.5 | 5.3 | 5.4 | 4,548 | +0.00% |
| 2026-07-27 | 5.325 | 5.5 | 5.3 | 5.4 | 14,305 | -0.18% |
| 2026-07-24 | 5.3 | 5.515 | 5.3 | 5.41 | 30,229 | +1.69% |
| 2026-07-23 | 5.51 | 5.53 | 5.31 | 5.32 | 7,001 | -3.45% |
| 2026-07-22 | 5.755 | 5.806 | 5.51 | 5.51 | 8,382 | -4.84% |
| 2026-07-21 | 5.54 | 6.235 | 5.5 | 5.79 | 94,325 | +0.00% |
| 2026-07-20 | 5.62 | 6 | 5.4 | 5.79 | 220,064 | +0.70% |
| 2026-07-17 | 5.79 | 5.837 | 5.4 | 5.75 | 86,884 | -0.69% |
| 2026-07-16 | 5 | 6.22 | 5 | 5.79 | 420,942 | +22.67% |
| 2026-07-15 | 4.93 | 5.344 | 4.525 | 4.72 | 15,582 | -9.23% |
| 2026-07-14 | 5.13 | 5.4 | 4.7 | 5.2 | 42,914 | -1.52% |
| 2026-07-13 | 5 | 5.35 | 4.9 | 5.28 | 23,336 | +1.58% |
| 2026-07-10 | 4.115 | 5.198 | 4.115 | 5.198 | 37,725 | +20.89% |
| 2026-07-09 | 4.1 | 4.3 | 4.1 | 4.3 | 1,540 | +1.42% |
| 2026-07-08 | 4.4 | 4.575 | 4.2 | 4.24 | 14,700 | -3.42% |
| 2026-07-07 | 4.17 | 4.63 | 3.93 | 4.39 | 20,312 | +5.28% |
| 2026-07-06 | 4.24 | 4.39 | 3.93 | 4.17 | 22,461 | +3.47% |
| 2026-07-02 | 3.95 | 4.03 | 3.921 | 4.03 | 2,232 | +0.00% |
| 2026-07-01 | 3.93 | 4.12 | 3.93 | 4.03 | 15,299 | +0.50% |
| 2026-06-30 | 4 | 4.5 | 3.9 | 4.01 | 157,655 | -6.53% |
| 2026-06-29 | 4.3 | 4.4 | 4.15 | 4.29 | 33,461 | -1.38% |
| 2026-06-26 | 4.04 | 4.4 | 4.03 | 4.35 | 29,248 | +3.08% |
| 2026-06-25 | 4.32 | 4.44 | 4.22 | 4.22 | 10,091 | -4.09% |
| 2026-06-24 | 4.55 | 4.565 | 4.381 | 4.4 | 21,859 | -4.14% |
| 2026-06-23 | 4.42 | 4.8 | 4.42 | 4.59 | 28,010 | +1.55% |
| 2026-06-22 | 4.31 | 4.65 | 4.3 | 4.52 | 67,888 | +2.73% |
| 2026-06-18 | 4.74 | 4.8 | 4.37 | 4.4 | 50,172 | -9.28% |
| 2026-06-17 | 4.82 | 4.89 | 4.6 | 4.85 | 31,882 | +3.19% |
| 2026-06-16 | 5.12 | 5.12 | 4.56 | 4.7 | 82,077 | -5.81% |
| 2026-06-15 | 5.2 | 5.7 | 4.7 | 4.99 | 2,501,114 | +3.31% |
| 2026-06-12 | 5.02 | 5.02 | 4.803 | 4.83 | 5,780 | -4.36% |
| 2026-06-11 | 4.993 | 5.15 | 4.993 | 5.05 | 8,317 | +3.06% |
| 2026-06-10 | 5.2 | 5.474 | 4.9 | 4.9 | 5,093 | -6.49% |
| 2026-06-09 | 5.61 | 5.85 | 5.24 | 5.24 | 6,895 | -5.20% |
| 2026-06-08 | 5.65 | 5.93 | 5.225 | 5.528 | 29,118 | -0.04% |
| 2026-06-05 | 5.98 | 6.346 | 5.53 | 5.53 | 101,604 | -11.44% |
| 2026-06-04 | 5.96 | 6.43 | 5.96 | 6.244 | 33,715 | +4.07% |
| 2026-06-03 | 6.2 | 6.26 | 5.925 | 6 | 6,611 | -3.06% |
| 2026-06-02 | 6.24 | 6.385 | 6.171 | 6.189 | 7,293 | -0.97% |
| 2026-06-01 | 5.88 | 6.3 | 5.87 | 6.25 | 9,558 | +6.31% |
| 2026-05-29 | 6.07 | 6.39 | 5.8 | 5.879 | 7,479 | -2.18% |
| 2026-05-28 | 6.401 | 6.401 | 5.55 | 6.01 | 8,177 | -0.99% |
| 2026-05-27 | 6.17 | 6.437 | 6.01 | 6.07 | 11,266 | -4.11% |
| 2026-05-26 | 6.25 | 6.4 | 6.021 | 6.33 | 238,702 | +0.32% |
| 2026-05-22 | 6.01 | 6.35 | 5.5 | 6.31 | 447,182 | +4.99% |
| 2026-05-21 | 5.88 | 6.21 | 5.8 | 6.01 | 381,749 | +0.50% |
| 2026-05-20 | 5.77 | 6.45 | 5.701 | 5.98 | 241,778 | +4.73% |
| 2026-05-19 | 5.51 | 5.76 | 5.21 | 5.71 | 257,730 | +0.35% |
| 2026-05-18 | 5.59 | 5.78 | 5.5 | 5.69 | 351,962 | +1.61% |
| 2026-05-15 | 5.4 | 5.76 | 5.4 | 5.6 | 87,315 | -1.06% |
| 2026-05-14 | 5.61 | 5.76 | 5.5 | 5.66 | 208,883 | -0.88% |
| 2026-05-13 | 5.5 | 6.06 | 5.401 | 5.71 | 1,374,829 | +8.56% |
| 2026-05-12 | 5 | 5.36 | 4.78 | 5.26 | 1,750,357 | +7.57% |