Get the Stockscreener App
0.8463
2.16%
-0.0187
After Hours:
.85
0.0037
+0.44%
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 June 18, 2025, is $0.8463.
- 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 1,231% to $0.8463 now.
- The 52-week high stock price for KXIN is $29.54, representing a 3,391% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $0.6358, indicating a -24.87% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $0.8768 | $0.835 | $0.0418 | 46,181.0 | -2.16% |
| Jun 17, 2025 | $0.90 | $0.8617 | $0.0383 | 55,800.0 | -1.70% |
| Jun 16, 2025 | $0.89 | $0.8604 | $0.0296 | 50,624.0 | +1.93% |
| Jun 13, 2025 | $0.93 | $0.86 | $0.07 | 127,274.0 | -7.17% |
| Jun 12, 2025 | $0.948 | $0.9001 | $0.0479 | 31,639.0 | -2.07% |
| Jun 11, 2025 | $0.9501 | $0.89 | $0.0601 | 150,678.0 | -1.07% |
| Jun 10, 2025 | $0.9606 | $0.9195 | $0.0411 | 53,589.0 | +0.00% |
| Jun 09, 2025 | $0.98 | $0.9208 | $0.0592 | 34,592.0 | -0.00% |
| Jun 06, 2025 | $1.00 | $0.9367 | $0.0633 | 19,239.0 | -2.00% |
| Jun 05, 2025 | $0.98 | $0.9301 | $0.0499 | 19,846.0 | +2.04% |
| Jun 04, 2025 | $0.99 | $0.905 | $0.085 | 60,706.0 | +1.06% |
| Jun 03, 2025 | $0.98 | $0.9107 | $0.0693 | 49,766.0 | -0.01% |
| Jun 02, 2025 | $0.95 | $0.91 | $0.04 | 39,893.0 | +0.00% |
| May 30, 2025 | $0.988 | $0.95 | $0.038 | 23,341.0 | -4.03% |
| May 29, 2025 | $0.9951 | $0.9533 | $0.0418 | 28,415.0 | +1.21% |
| May 28, 2025 | $1.00 | $0.9591 | $0.0409 | 40,098.0 | +1.98% |
| May 27, 2025 | $1.00 | $0.959 | $0.041 | 30,659.0 | -4.09% |
| May 23, 2025 | $1.02 | $0.9436 | $0.0746 | 151,534.0 | +4.28% |
| May 22, 2025 | $0.959 | $0.93 | $0.029 | 25,911.0 | -3.00% |
| May 21, 2025 | $1.00 | $0.9401 | $0.0599 | 82,356.0 | -2.11% |
| May 20, 2025 | $1.18 | $0.93 | $0.25 | 477,148.0 | +8.60% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $1.00 | $0.835 | $0.165 | 785,993.0 | -10.92% |
| 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% |
0.10%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):