Get the Stockscreener App
1.00
12.36%
0.11
After Hours:
1.02
0.02
+2.00%
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 09, 2025, is $1.00.
- Kaixin Holdings all-time high stock price is $213.00, occurred on November 03, 2023.
- The lowest Kaixin Holdings stock price recorded was $0.0636 on August 29, 2024. Since then, Kaixin Holdings's stock price has risen over 1,472% to $1.00 now.
- The 52-week high stock price for KXIN is $29.54, representing a 2,854% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $0.6358, indicating a -36.42% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Kaixin Holdings (KXIN) stock in the beginning of 2024 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 09, 2025 | $1.11 | $0.8966 | $0.2127 | 430,504.0 | +12.36% |
| May 08, 2025 | $0.8969 | $0.85 | $0.0469 | 19,604.0 | +4.71% |
| May 07, 2025 | $0.8823 | $0.8466 | $0.0357 | 19,880.0 | -2.58% |
| May 06, 2025 | $0.91 | $0.86 | $0.05 | 41,087.0 | -3.03% |
| May 05, 2025 | $0.9151 | $0.87 | $0.0451 | 15,267.0 | -1.67% |
| May 02, 2025 | $0.92 | $0.90 | $0.02 | 22,633.0 | -0.53% |
| May 01, 2025 | $0.94 | $0.8913 | $0.0487 | 21,976.0 | +3.95% |
| Apr 30, 2025 | $0.93 | $0.86 | $0.07 | 28,456.0 | -5.85% |
| Apr 29, 2025 | $0.945 | $0.9151 | $0.0299 | 34,084.0 | -0.54% |
| Apr 28, 2025 | $0.99 | $0.9101 | $0.0799 | 37,646.0 | -1.55% |
| Apr 25, 2025 | $1.02 | $0.9557 | $0.0608 | 32,209.0 | -4.95% |
| Apr 24, 2025 | $1.01 | $0.901 | $0.109 | 76,730.0 | +4.66% |
| Apr 23, 2025 | $1.01 | $0.945 | $0.065 | 21,223.0 | -2.43% |
| Apr 22, 2025 | $1.03 | $0.88 | $0.15 | 105,089.0 | -5.81% |
| Apr 21, 2025 | $1.18 | $0.95 | $0.23 | 125,621.0 | -11.71% |
| Apr 17, 2025 | $1.20 | $0.968 | $0.232 | 206,123.0 | +22.90% |
| Apr 16, 2025 | $1.00 | $0.9251 | $0.0749 | 23,696.0 | -5.13% |
| Apr 15, 2025 | $1.02 | $0.95 | $0.07 | 59,026.0 | +2.97% |
| Apr 14, 2025 | $1.03 | $0.9405 | $0.0889 | 187,955.0 | +5.38% |
| Apr 11, 2025 | $0.94 | $0.8466 | $0.0934 | 40,474.0 | +10.59% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.11 | $0.8466 | $0.2627 | 1,001,455.0 | +12.99% |
| Apr, 2025 | $1.20 | $0.6358 | $0.5642 | 2,031,686.0 | -6.85% |
| Mar, 2025 | $1.24 | $0.9001 | $0.3399 | 1,982,771.0 | -20.83% |
| Feb, 2025 | $1.45 | $1.10 | $0.35 | 4,543,763.0 | -13.04% |
| Jan, 2025 | $1.70 | $1.26 | $0.4385 | 5,460,112.0 | -9.21% |
Kaixin Holdings Stock (KXIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.43 | $1.40 | $1.03 | 15,111,646.0 | +7.14% |
| Nov, 2024 | $7.30 | $1.70 | $5.60 | 67,677,970.0 | -51.96% |
| Oct, 2024 | $29.54 | $3.86 | $25.68 | 24,238,427.4 | -65.20% |
| Sep, 2024 | $17.70 | $3.90 | $13.80 | 11,483,551.0 | +184.84% |
| Aug, 2024 | $7.14 | $3.82 | $3.32 | 1,408,635.3 | -38.47% |
| Jul, 2024 | $9.46 | $6.08 | $3.38 | 727,594.2 | -15.47% |
| Jun, 2024 | $12.66 | $7.39 | $5.27 | 1,924,503.3 | -14.57% |
| May, 2024 | $25.50 | $6.37 | $19.13 | 2,130,430.2 | +22.06% |
| Apr, 2024 | $12.28 | $6.72 | $5.56 | 508,919.2 | -36.56% |
| Mar, 2024 | $15.24 | $10.82 | $4.42 | 94,989.6 | -15.83% |
| Feb, 2024 | $20.40 | $13.21 | $7.19 | 489,558.7 | -17.91% |
| Jan, 2024 | $53.81 | $16.20 | $37.61 | 360,328.1 | -67.20% |
Kaixin Holdings Stock (KXIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $120.6 | $43.20 | $77.40 | 226,397.7 | -46.67% |
| Nov, 2023 | $213.0 | $94.20 | $118.8 | 98,533.0 | -16.24% |
| Oct, 2023 | $130.2 | $57.88 | $72.32 | 128,159.2 | +17.96% |
| Sep, 2023 | $184.8 | $10.20 | $174.6 | 605,866.2 | +826.75% |
| Aug, 2023 | $16.20 | $10.26 | $5.94 | 141,567.7 | -30.96% |
| Jul, 2023 | $19.20 | $15.30 | $3.90 | 110,856.1 | -15.81% |
| Jun, 2023 | $26.64 | $14.41 | $12.23 | 379,745.2 | +23.95% |
| May, 2023 | $20.44 | $13.86 | $6.58 | 56,337.7 | -25.07% |
| Apr, 2023 | $31.79 | $18.72 | $13.07 | 72,655.8 | -38.75% |
| Mar, 2023 | $33.00 | $16.80 | $16.20 | 115,845.1 | +37.94% |
| Feb, 2023 | $26.55 | $21.11 | $5.44 | 58,261.4 | -3.63% |
| Jan, 2023 | $37.80 | $18.60 | $19.20 | 103,471.2 | +39.84% |
1.11%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):