Get the Stockscreener App
0.1954
117.11%
0.1054
After Hours:
.22
0.0246
+12.59%
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 September 30, 2024, is $0.1954.
- Kaixin Holdings all-time high stock price is $13.40, occurred on October 19, 2020.
- The lowest Kaixin Holdings stock price recorded was $0.0636 on August 29, 2024. Since then, Kaixin Holdings's stock price has risen over 207.23% to $0.1954 now.
- The 52-week high stock price for KXIN is $3.55, representing a 1,717% increase from the current share price, occurred on November 03, 2023.
- The 52-week low stock price for KXIN is $0.0636, indicating a -67.45% decrease from the current share price, occurred on August 29, 2024.
- The closing price of Kaixin Holdings (KXIN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.295 | $0.1817 | $0.1133 | 504,417,896.0 | +117.11% |
| Sep 27, 2024 | $0.1234 | $0.086 | $0.0374 | 13,629,972.0 | -15.89% |
| Sep 26, 2024 | $0.1139 | $0.0835 | $0.0304 | 19,613,475.0 | +30.81% |
| Sep 25, 2024 | $0.086 | $0.077 | $0.009 | 4,954,638.0 | +7.63% |
| Sep 24, 2024 | $0.0861 | $0.0694 | $0.0167 | 12,049,872.0 | -0.65% |
| Sep 23, 2024 | $0.099 | $0.0653 | $0.0337 | 60,955,394.0 | +0.66% |
| Sep 20, 2024 | $0.084 | $0.0712 | $0.0128 | 15,311,464.0 | +11.11% |
| Sep 19, 2024 | $0.0692 | $0.065 | $0.0042 | 2,610,845.0 | +0.29% |
| Sep 18, 2024 | $0.072 | $0.066 | $0.006 | 3,111,996.0 | +0.44% |
| Sep 17, 2024 | $0.0699 | $0.066 | $0.0039 | 2,047,868.0 | -2.16% |
| Sep 16, 2024 | $0.0745 | $0.0662 | $0.0083 | 3,466,118.0 | -4.41% |
| Sep 13, 2024 | $0.079 | $0.07 | $0.009 | 12,340,726.0 | +1.97% |
| Sep 12, 2024 | $0.0742 | $0.0688 | $0.0054 | 2,155,366.0 | -5.57% |
| Sep 11, 2024 | $0.078 | $0.067 | $0.011 | 4,974,339.0 | +7.41% |
| Sep 10, 2024 | $0.0729 | $0.0655 | $0.0074 | 2,777,665.0 | -0.28% |
| Sep 09, 2024 | $0.0759 | $0.07 | $0.0059 | 3,545,324.0 | -15.18% |
| Sep 06, 2024 | $0.0849 | $0.0714 | $0.0135 | 14,180,405.0 | +17.73% |
| Sep 05, 2024 | $0.073 | $0.0671 | $0.0059 | 1,650,505.0 | +0.86% |
| Sep 04, 2024 | $0.075 | $0.0656 | $0.0094 | 3,989,382.0 | +5.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.295 | $0.065 | $0.23 | 1,193,430,957.0 | +184.84% |
| Aug, 2024 | $0.119 | $0.0636 | $0.0554 | 84,518,117.0 | -38.47% |
| Jul, 2024 | $0.1577 | $0.1013 | $0.0564 | 43,655,650.0 | -15.47% |
| Jun, 2024 | $0.211 | $0.1231 | $0.0879 | 115,470,195.0 | -14.57% |
| May, 2024 | $0.425 | $0.1061 | $0.3189 | 127,825,810.0 | +22.06% |
| Apr, 2024 | $0.2047 | $0.112 | $0.0927 | 30,535,150.0 | -36.56% |
| Mar, 2024 | $0.254 | $0.1803 | $0.0737 | 5,699,374.0 | -15.83% |
| Feb, 2024 | $0.34 | $0.2201 | $0.1199 | 29,373,524.0 | -17.91% |
| Jan, 2024 | $0.8969 | $0.27 | $0.6269 | 21,619,687.0 | -67.20% |
Kaixin Holdings Stock (KXIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.01 | $0.72 | $1.29 | 13,583,859.0 | -46.67% |
| Nov, 2023 | $3.55 | $1.57 | $1.98 | 5,911,981.0 | -16.24% |
| Oct, 2023 | $2.17 | $0.9646 | $1.21 | 7,689,552.0 | +17.96% |
| Sep, 2023 | $3.08 | $0.17 | $2.91 | 36,351,974.0 | +826.75% |
| Aug, 2023 | $0.27 | $0.171 | $0.099 | 8,494,059.0 | -30.96% |
| Jul, 2023 | $0.32 | $0.255 | $0.065 | 6,651,363.0 | -15.81% |
| Jun, 2023 | $0.444 | $0.2401 | $0.2039 | 22,784,713.0 | +23.95% |
| May, 2023 | $0.3406 | $0.231 | $0.1096 | 3,380,263.0 | -25.07% |
| Apr, 2023 | $0.5299 | $0.312 | $0.2179 | 4,359,346.0 | -38.75% |
| Mar, 2023 | $0.55 | $0.28 | $0.27 | 6,950,708.0 | +37.94% |
| Feb, 2023 | $0.4425 | $0.3519 | $0.0906 | 3,495,683.0 | -3.63% |
| Jan, 2023 | $0.63 | $0.31 | $0.32 | 6,208,272.0 | +39.84% |
Kaixin Holdings Stock (KXIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.55 | $0.28 | $0.27 | 3,133,575.0 | -40.16% |
| Nov, 2022 | $0.58 | $0.4268 | $0.1532 | 2,540,620.0 | -4.09% |
| Oct, 2022 | $0.80 | $0.50 | $0.30 | 3,480,187.0 | -33.65% |
| Sep, 2022 | $1.04 | $0.59 | $0.45 | 8,399,733.0 | +2.71% |
| Aug, 2022 | $1.29 | $0.7301 | $0.5599 | 9,778,233.0 | -33.06% |
| Jul, 2022 | $1.17 | $0.925 | $0.245 | 5,620,538.0 | +9.80% |
| Jun, 2022 | $1.13 | $0.90 | $0.23 | 6,440,313.0 | +5.89% |
| May, 2022 | $1.08 | $0.7801 | $0.2999 | 19,184,054.0 | -3.33% |
| Apr, 2022 | $1.22 | $0.91 | $0.31 | 8,536,360.0 | -13.35% |
| Mar, 2022 | $1.67 | $0.9113 | $0.7587 | 65,592,370.0 | +18.58% |
| Feb, 2022 | $1.17 | $0.82 | $0.35 | 4,414,549.0 | -10.20% |
| Jan, 2022 | $1.27 | $0.92 | $0.3499 | 10,598,043.0 | -5.26% |
0.35%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):