Get the Stockscreener App
0.7797
2.90%
-0.0233
After Hours:
.79
0.0103
+1.32%
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 August 01, 2025, is $0.7797.
- 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 1,126% to $0.7797 now.
- The 52-week high stock price for KXIN is $29.54, representing a 3,689% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $0.6358, indicating a -18.45% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.803 | $0.7011 | $0.1019 | 126,891.0 | -2.90% |
| Jul 31, 2025 | $0.8352 | $0.80 | $0.0352 | 23,895.0 | -3.40% |
| Jul 30, 2025 | $0.85 | $0.8251 | $0.0249 | 42,262.0 | +0.16% |
| Jul 29, 2025 | $0.8523 | $0.8148 | $0.0375 | 87,225.0 | -1.79% |
| Jul 28, 2025 | $0.8479 | $0.8048 | $0.0431 | 62,530.0 | +3.41% |
| Jul 25, 2025 | $0.8493 | $0.8114 | $0.0379 | 53,481.0 | +0.71% |
| Jul 24, 2025 | $0.88 | $0.7862 | $0.0938 | 425,274.0 | -5.39% |
| Jul 23, 2025 | $0.87 | $0.8551 | $0.0149 | 10,077.0 | +0.30% |
| Jul 22, 2025 | $0.915 | $0.83 | $0.085 | 540,400.0 | +1.09% |
| Jul 21, 2025 | $0.9121 | $0.82 | $0.0921 | 309,352.0 | -6.01% |
| Jul 18, 2025 | $0.968 | $0.8822 | $0.0858 | 323,446.0 | -2.71% |
| Jul 17, 2025 | $0.97 | $0.902 | $0.068 | 47,674.0 | +1.84% |
| Jul 16, 2025 | $0.99 | $0.88 | $0.11 | 323,707.0 | +3.70% |
| Jul 15, 2025 | $0.92 | $0.86 | $0.06 | 143,618.0 | -1.69% |
| Jul 14, 2025 | $0.91 | $0.881 | $0.029 | 33,956.0 | +1.47% |
| Jul 11, 2025 | $0.9102 | $0.84 | $0.0702 | 96,181.0 | -5.53% |
| Jul 10, 2025 | $0.9499 | $0.922 | $0.0279 | 22,630.0 | -3.17% |
| Jul 09, 2025 | $1.00 | $0.885 | $0.115 | 69,489.0 | +2.13% |
| Jul 08, 2025 | $0.9536 | $0.9025 | $0.0511 | 150,602.0 | -1.05% |
| Jul 07, 2025 | $0.95 | $0.9023 | $0.0477 | 81,032.0 | -0.28% |
| Jul 03, 2025 | $0.9673 | $0.9301 | $0.0372 | 43,877.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.803 | $0.7011 | $0.1019 | 126,891.0 | +0.00% |
| Jul, 2025 | $1.05 | $0.7011 | $0.3489 | 3,333,588.0 | -25.74% |
| Jun, 2025 | $1.10 | $0.835 | $0.265 | 1,391,596.0 | +10.53% |
| May, 2025 | $1.18 | $0.8466 | $0.3334 | 4,081,657.0 | +7.34% |
| 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% |
1.12%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):