Get the Stockscreener App
0.90
2.71%
-0.0251
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 July 18, 2025, is $0.90.
- 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 1,315% to $0.90 now.
- The 52-week high stock price for KXIN is $29.54, representing a 3,183% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $0.6358, indicating a -29.35% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 02, 2025 | $0.96 | $0.883 | $0.077 | 95,066.0 | +5.51% |
| Jul 01, 2025 | $1.05 | $0.8951 | $0.1549 | 220,923.0 | -14.25% |
| Jun 30, 2025 | $1.10 | $0.8965 | $0.2035 | 305,476.0 | +16.65% |
| Jun 27, 2025 | $0.94 | $0.90 | $0.04 | 61,630.0 | -4.24% |
| Jun 26, 2025 | $0.9401 | $0.91 | $0.0301 | 36,540.0 | +0.00% |
| Jun 25, 2025 | $0.96 | $0.8639 | $0.0961 | 62,544.0 | +4.43% |
| Jun 24, 2025 | $0.9104 | $0.8505 | $0.0599 | 39,118.0 | +4.29% |
| Jun 23, 2025 | $0.8763 | $0.8402 | $0.0361 | 100,421.0 | +1.54% |
| Jun 20, 2025 | $0.8765 | $0.842 | $0.0345 | 46,040.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $1.05 | $0.84 | $0.21 | 1,975,647.0 | -14.29% |
| 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% |
0.96%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):