Get the Stockscreener App
0.1338
2.96%
+0.00385
Pre-market:
.13
-0.00375
-2.80%
Kaixin Auto Holdings Stock (KXIN) Price History
The historical daily chart and data for Kaixin Auto Holdings stock (KXIN), show that the latest closing stock price as of May 02, 2024, is $0.1338.
- Kaixin Auto Holdings all-time high stock price is $13.40, occurred on October 19, 2020.
- The lowest Kaixin Auto Holdings stock price recorded was $0.112 on April 17, 2024. Since then, Kaixin Auto Holdings's stock price has risen over 19.42% to $0.1338 now.
- The 52-week high stock price for KXIN is $3.55, representing a 2,554% increase from the current share price, occurred on November 03, 2023.
- The 52-week low stock price for KXIN is $0.112, indicating a -16.26% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Kaixin Auto 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $0.1355 | $0.1234 | $0.0121 | 1,128,097.0 | +2.96% |
| May 01, 2024 | $0.1349 | $0.1238 | $0.0111 | 248,064.0 | +2.69% |
| Apr 30, 2024 | $0.1355 | $0.124 | $0.0115 | 437,978.0 | +1.77% |
| Apr 29, 2024 | $0.1323 | $0.1215 | $0.0108 | 356,655.0 | -3.57% |
| Apr 26, 2024 | $0.137 | $0.1214 | $0.0156 | 776,756.0 | -0.08% |
| Apr 25, 2024 | $0.138 | $0.1206 | $0.0174 | 787,398.0 | +2.54% |
| Apr 24, 2024 | $0.13 | $0.1201 | $0.0099 | 447,436.0 | +0.00% |
| Apr 23, 2024 | $0.135 | $0.1225 | $0.0125 | 738,415.0 | -7.36% |
| Apr 22, 2024 | $0.147 | $0.1157 | $0.0313 | 1,417,632.0 | +12.23% |
| Apr 19, 2024 | $0.1261 | $0.117 | $0.0091 | 693,144.0 | -6.92% |
| Apr 18, 2024 | $0.1323 | $0.1125 | $0.0198 | 1,425,307.0 | +6.12% |
| Apr 17, 2024 | $0.135 | $0.112 | $0.023 | 1,538,157.0 | -2.78% |
| Apr 16, 2024 | $0.14 | $0.1218 | $0.0182 | 18,270,090.0 | -16.00% |
| Apr 15, 2024 | $0.1837 | $0.15 | $0.0337 | 692,026.0 | -18.03% |
| Apr 12, 2024 | $0.1889 | $0.167 | $0.0219 | 645,383.0 | +5.35% |
| Apr 11, 2024 | $0.189 | $0.1701 | $0.0189 | 582,591.0 | -2.69% |
| Apr 10, 2024 | $0.1849 | $0.1731 | $0.0118 | 105,654.0 | -1.49% |
| Apr 09, 2024 | $0.1971 | $0.1801 | $0.017 | 144,991.0 | -0.60% |
| Apr 08, 2024 | $0.2047 | $0.1731 | $0.0316 | 319,501.0 | +2.70% |
| Apr 05, 2024 | $0.185 | $0.1723 | $0.0127 | 93,703.0 | -1.39% |
| Apr 04, 2024 | $0.18 | $0.171 | $0.009 | 112,798.0 | +3.15% |
| Apr 03, 2024 | $0.1855 | $0.168 | $0.0175 | 213,522.0 | -3.38% |
Kaixin Auto Holdings Stock (KXIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kaixin Auto 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 Auto Holdings stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kaixin Auto Holdings Stock (KXIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.1355 | $0.1234 | $0.0121 | 2,504,258.0 | +5.73% |
| 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 Auto 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 Auto 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% |
2.78%
0.40%
Cap:
|
Volume (24h):