Get the Stockscreener App
6.31
4.99%
0.30
After Hours:
6.30
-0.010
-0.16%
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 22, 2026, is $6.31.
- 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 9,821% to $6.31 now.
- The 52-week high stock price for KXIN is $832.50, representing a 13,093% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for KXIN is $4.10, indicating a -35.02% 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 22, 2026 | $6.35 | $5.50 | $0.85 | 447,039.0 | +4.99% |
| May 21, 2026 | $6.21 | $5.80 | $0.41 | 381,644.0 | +0.50% |
| May 20, 2026 | $6.45 | $5.70 | $0.7486 | 241,548.0 | +4.73% |
| May 19, 2026 | $5.76 | $5.21 | $0.55 | 257,721.0 | +0.35% |
| May 18, 2026 | $5.78 | $5.50 | $0.28 | 351,960.0 | +1.61% |
| May 15, 2026 | $5.76 | $5.40 | $0.36 | 86,869.0 | -1.06% |
| May 14, 2026 | $5.76 | $5.50 | $0.26 | 206,060.0 | -0.88% |
| May 13, 2026 | $6.06 | $5.40 | $0.659 | 1,374,065.0 | +8.56% |
| May 12, 2026 | $5.36 | $4.78 | $0.58 | 1,749,186.0 | +7.57% |
| May 11, 2026 | $4.90 | $4.31 | $0.59 | 1,620,612.0 | +7.95% |
| May 08, 2026 | $4.69 | $4.21 | $0.48 | 770,023.0 | +0.75% |
| May 07, 2026 | $4.91 | $4.30 | $0.61 | 886,049.0 | -2.25% |
| May 06, 2026 | $4.67 | $4.26 | $0.41 | 8,582.0 | +9.26% |
| 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% |
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 | $6.45 | $4.21 | $2.24 | 8,872,861.0 | +13.08% |
| 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% |
1.00%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):