Get the Stockscreener App
1.38
2.13%
-0.03
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 January 31, 2025, is $1.38.
- 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 2,070% to $1.38 now.
- The 52-week high stock price for KXIN is $29.54, representing a 2,041% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $1.2004, indicating a -13.01% decrease from the current share price, occurred on December 31, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $1.49 | $1.33 | $0.16 | 213,813.0 | -2.13% |
| Jan 30, 2025 | $1.43 | $1.35 | $0.079 | 82,307.0 | +2.92% |
| Jan 29, 2025 | $1.50 | $1.30 | $0.1999 | 318,969.0 | -5.52% |
| Jan 28, 2025 | $1.50 | $1.35 | $0.1499 | 379,698.0 | -0.68% |
| Jan 27, 2025 | $1.50 | $1.35 | $0.1503 | 268,035.0 | -2.01% |
| Jan 24, 2025 | $1.49 | $1.42 | $0.07 | 191,767.0 | +3.47% |
| Jan 23, 2025 | $1.47 | $1.26 | $0.2111 | 275,028.0 | -2.04% |
| Jan 22, 2025 | $1.54 | $1.47 | $0.07 | 273,900.0 | +0.00% |
| Jan 21, 2025 | $1.57 | $1.45 | $0.12 | 259,853.0 | -8.13% |
| Jan 17, 2025 | $1.62 | $1.53 | $0.0901 | 211,242.0 | +5.26% |
| Jan 16, 2025 | $1.58 | $1.46 | $0.1175 | 177,845.0 | -1.30% |
| Jan 15, 2025 | $1.56 | $1.50 | $0.0583 | 193,129.0 | +1.32% |
| Jan 14, 2025 | $1.65 | $1.50 | $0.145 | 273,476.0 | -2.56% |
| Jan 13, 2025 | $1.63 | $1.55 | $0.08 | 213,188.0 | +0.00% |
| Jan 10, 2025 | $1.70 | $1.47 | $0.235 | 392,233.0 | +0.65% |
| Jan 08, 2025 | $1.61 | $1.52 | $0.09 | 269,946.0 | -4.32% |
| Jan 07, 2025 | $1.69 | $1.57 | $0.12 | 253,023.0 | -0.61% |
| Jan 06, 2025 | $1.70 | $1.52 | $0.1801 | 407,864.0 | +0.62% |
| Jan 03, 2025 | $1.68 | $1.54 | $0.14 | 272,135.0 | +3.18% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.70 | $1.26 | $0.4385 | 5,673,925.0 | -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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):