Get the Stockscreener App
4.21
11.18%
-0.53
After Hours:
4.29
0.08
+1.90%
Kaixin Holdings Stock (KXIN) Price History
The historical daily chart and data for Kaixin Holdings stock (KXIN), show that the latest closing stock price as of May 05, 2026, is $4.21.
- Kaixin Holdings all-time high stock price is $832.50, occurred on November 10, 2025.
- The lowest Kaixin Holdings stock price recorded was $0.0636 on August 29, 2024. Since then, Kaixin Holdings's stock price has risen over 6,519% to $4.21 now.
- The 52-week high stock price for KXIN is $832.50, representing a 19,674% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for KXIN is $4.10, indicating a -2.61% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Kaixin Holdings (KXIN) stock in the beginning of 2025 was $1.24. The stock closed the year at $0.2932, a loss of over -76.35% for the year.
The table below shows more information about KXIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $4.60 | $4.21 | $0.3943 | 8,151.0 | -11.18% |
| May 04, 2026 | $4.88 | $4.50 | $0.38 | 24,572.0 | +4.70% |
| May 01, 2026 | $5.57 | $4.53 | $1.04 | 11,741.0 | -18.86% |
| Apr 30, 2026 | $5.90 | $5.48 | $0.4153 | 4,769.0 | +0.00% |
| Apr 29, 2026 | $5.90 | $5.50 | $0.40 | 5,308.0 | -3.29% |
| Apr 28, 2026 | $5.80 | $5.77 | $0.03 | 2,490.0 | -2.70% |
| Apr 27, 2026 | $6.00 | $5.60 | $0.40 | 7,341.0 | -0.17% |
| Apr 24, 2026 | $6.02 | $5.85 | $0.17 | 3,542.0 | +0.34% |
| Apr 23, 2026 | $6.38 | $5.92 | $0.455 | 7,603.0 | -3.43% |
| Apr 22, 2026 | $6.54 | $6.06 | $0.48 | 11,484.0 | -4.52% |
| Apr 21, 2026 | $6.64 | $6.33 | $0.31 | 3,047.0 | -3.17% |
| Apr 20, 2026 | $6.65 | $6.37 | $0.28 | 3,208.0 | +0.61% |
| Apr 17, 2026 | $6.68 | $6.37 | $0.307 | 4,114.0 | +3.94% |
| Apr 16, 2026 | $6.52 | $6.29 | $0.23 | 4,403.0 | -1.40% |
| Apr 15, 2026 | $6.64 | $6.22 | $0.42 | 4,923.0 | -1.53% |
| Apr 14, 2026 | $6.64 | $6.10 | $0.5377 | 17,760.0 | +8.65% |
| Apr 13, 2026 | $6.57 | $5.81 | $0.7567 | 25,879.0 | -4.30% |
| Apr 10, 2026 | $7.12 | $5.53 | $1.59 | 50,686.0 | +7.53% |
| Apr 09, 2026 | $6.16 | $5.30 | $0.86 | 18,313.0 | -2.67% |
| Apr 08, 2026 | $6.30 | $5.93 | $0.37 | 24,069.0 | +3.09% |
| Apr 07, 2026 | $6.01 | $5.77 | $0.24 | 5,611.0 | -2.18% |
Kaixin Holdings Stock (KXIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kaixin Holdings stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KXIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kaixin Holdings stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kaixin Holdings Stock (KXIN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.57 | $4.21 | $1.36 | 52,615.0 | -24.55% |
| Apr, 2026 | $7.12 | $5.30 | $1.82 | 261,448.0 | +2.57% |
| Mar, 2026 | $8.63 | $4.10 | $4.53 | 678,094.5 | -36.24% |
| Feb, 2026 | $21.30 | $7.40 | $13.90 | 2,405,878.4 | -52.60% |
| Jan, 2026 | $330.0 | $16.65 | $313.4 | 2,352,440.6 | -76.88% |
Kaixin Holdings Stock (KXIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $93.00 | $44.10 | $48.90 | 1,476,369.4 | +38.61% |
| Nov, 2025 | $832.5 | $50.98 | $781.5 | 967,694.8 | -89.09% |
| Oct, 2025 | $553.5 | $262.1 | $291.4 | 44,289.1 | +52.78% |
| Sep, 2025 | $489.4 | $254.9 | $234.5 | 19,891.0 | +11.80% |
| Aug, 2025 | $463.5 | $285.8 | $177.8 | 9,572.2 | -19.80% |
| Jul, 2025 | $472.5 | $353.8 | $118.7 | 7,126.0 | -23.52% |
| Jun, 2025 | $495.0 | $375.7 | $119.3 | 3,092.4 | +10.53% |
| May, 2025 | $531.0 | $381.0 | $150.0 | 9,070.3 | +7.34% |
| Apr, 2025 | $540.0 | $286.1 | $253.9 | 4,514.9 | -6.85% |
| Mar, 2025 | $558.0 | $405.0 | $153.0 | 4,406.2 | -20.82% |
| Feb, 2025 | $652.5 | $495.0 | $157.5 | 10,097.3 | -13.04% |
| Jan, 2025 | $765.0 | $567.7 | $197.3 | 12,133.6 | -9.21% |
Kaixin Holdings Stock (KXIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,093.5 | $630.0 | $463.5 | 33,581.4 | +7.14% |
| Nov, 2024 | $3,285.0 | $765.0 | $2,520.0 | 150,395.5 | -51.96% |
| Oct, 2024 | $13,294.8 | $1,737.0 | $11,557.8 | 53,863.2 | -65.20% |
| Sep, 2024 | $7,965.0 | $1,755.0 | $6,210.0 | 25,519.0 | +184.84% |
| Aug, 2024 | $3,213.0 | $1,717.2 | $1,495.8 | 3,130.3 | -38.47% |
| Jul, 2024 | $4,257.9 | $2,735.1 | $1,522.8 | 1,616.9 | -15.47% |
| Jun, 2024 | $5,697.0 | $3,323.7 | $2,373.3 | 4,276.7 | -14.57% |
| May, 2024 | $11,475.0 | $2,864.7 | $8,610.3 | 4,734.3 | +22.06% |
| Apr, 2024 | $5,526.9 | $3,024.0 | $2,502.9 | 1,130.9 | -36.56% |
| Mar, 2024 | $6,858.0 | $4,868.1 | $1,989.9 | 211.1 | -15.83% |
| Feb, 2024 | $9,180.0 | $5,942.7 | $3,237.3 | 1,087.9 | -17.91% |
| Jan, 2024 | $24,216.3 | $7,290.0 | $16,926.3 | 800.7 | -67.20% |
10.29%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):