Get the Stockscreener App
4.53
14.82%
0.69
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 November 05, 2024, is $4.53.
- 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 7,023% to $4.53 now.
- The 52-week high stock price for KXIN is $210.90, representing a 4,556% increase from the current share price, occurred on November 06, 2023.
- The 52-week low stock price for KXIN is $3.816, indicating a -15.76% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $5.35 | $3.80 | $1.55 | 1,418,179.0 | +18.49% |
| Nov 04, 2024 | $4.35 | $3.82 | $0.5299 | 162,690.0 | -11.11% |
| Nov 01, 2024 | $4.56 | $3.90 | $0.6599 | 184,622.0 | +5.88% |
| Oct 31, 2024 | $4.29 | $3.86 | $0.43 | 227,000.0 | -1.69% |
| Oct 30, 2024 | $4.76 | $4.09 | $0.67 | 239,063.0 | -9.39% |
| Oct 29, 2024 | $5.00 | $4.28 | $0.72 | 426,577.0 | +0.66% |
| Oct 28, 2024 | $5.46 | $4.25 | $1.21 | 710,418.0 | -15.27% |
| Oct 25, 2024 | $7.00 | $5.37 | $1.63 | 1,147,136.0 | -15.96% |
| Oct 24, 2024 | $7.20 | $5.22 | $1.98 | 324,108.6 | -6.58% |
| Oct 23, 2024 | $9.12 | $6.83 | $2.29 | 264,115.4 | -27.39% |
| Oct 22, 2024 | $10.01 | $9.30 | $0.708 | 70,229.6 | -6.77% |
| Oct 21, 2024 | $10.42 | $9.60 | $0.816 | 94,944.7 | -4.91% |
| Oct 18, 2024 | $11.60 | $10.32 | $1.28 | 583,526.1 | +10.62% |
| Oct 17, 2024 | $10.07 | $9.30 | $0.774 | 56,146.3 | -5.82% |
| Oct 16, 2024 | $10.86 | $8.76 | $2.10 | 189,746.2 | +3.66% |
| Oct 15, 2024 | $11.24 | $9.33 | $1.91 | 170,755.2 | -3.53% |
| Oct 14, 2024 | $12.00 | $9.24 | $2.76 | 311,801.1 | -18.47% |
| Oct 11, 2024 | $13.38 | $11.77 | $1.61 | 194,772.8 | -2.11% |
| Oct 10, 2024 | $16.61 | $12.78 | $3.83 | 411,595.5 | -13.77% |
| Oct 09, 2024 | $18.49 | $11.04 | $7.45 | 2,651,237.3 | +37.22% |
| Oct 08, 2024 | $16.20 | $10.80 | $5.40 | 374,875.9 | -32.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.35 | $3.80 | $1.55 | 1,765,491.0 | +11.52% |
| 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% |
Kaixin Holdings Stock (KXIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.00 | $16.80 | $16.20 | 52,226.3 | -40.16% |
| Nov, 2022 | $34.80 | $25.61 | $9.19 | 42,343.7 | -4.09% |
| Oct, 2022 | $48.00 | $30.00 | $18.00 | 58,003.1 | -33.65% |
| Sep, 2022 | $62.40 | $35.40 | $27.00 | 139,995.6 | +2.71% |
| Aug, 2022 | $77.40 | $43.81 | $33.59 | 162,970.6 | -33.06% |
| Jul, 2022 | $70.20 | $55.50 | $14.70 | 93,675.6 | +9.80% |
| Jun, 2022 | $67.80 | $54.00 | $13.80 | 107,338.6 | +5.89% |
| May, 2022 | $64.80 | $46.81 | $17.99 | 319,734.2 | -3.33% |
| Apr, 2022 | $73.20 | $54.60 | $18.60 | 142,272.7 | -13.35% |
| Mar, 2022 | $100.2 | $54.68 | $45.52 | 1,093,206.2 | +18.58% |
| Feb, 2022 | $70.20 | $49.20 | $21.00 | 73,575.8 | -10.20% |
| Jan, 2022 | $76.19 | $55.20 | $20.99 | 176,634.1 | -5.26% |
1.16%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):