Get the Stockscreener App
0.7006
2.69%
-0.0194
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 October 01, 2025, is $0.7006.
- 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 1,002% to $0.7006 now.
- The 52-week high stock price for KXIN is $29.54, representing a 4,117% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $0.5665, indicating a -19.14% decrease from the current share price, occurred on September 02, 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $0.7027 | $0.66 | $0.0427 | 275,581.0 | -2.78% |
| Sep 30, 2025 | $0.74 | $0.68 | $0.06 | 244,435.0 | +0.83% |
| Sep 29, 2025 | $0.775 | $0.71 | $0.065 | 458,896.0 | +0.58% |
| Sep 26, 2025 | $0.72 | $0.6802 | $0.0398 | 51,514.0 | +2.90% |
| Sep 25, 2025 | $0.7315 | $0.6799 | $0.0516 | 218,052.0 | -7.12% |
| Sep 24, 2025 | $0.7784 | $0.7341 | $0.0443 | 183,368.0 | -2.20% |
| Sep 23, 2025 | $0.77 | $0.72 | $0.05 | 241,727.0 | +2.65% |
| Sep 22, 2025 | $0.78 | $0.7282 | $0.0518 | 72,256.0 | -2.25% |
| Sep 19, 2025 | $0.7899 | $0.74 | $0.0499 | 77,953.0 | -1.69% |
| Sep 18, 2025 | $0.7891 | $0.74 | $0.0491 | 98,868.0 | -1.67% |
| Sep 17, 2025 | $0.80 | $0.739 | $0.061 | 207,189.0 | -2.53% |
| Sep 16, 2025 | $0.82 | $0.7233 | $0.0967 | 264,103.0 | +7.06% |
| Sep 15, 2025 | $0.77 | $0.7055 | $0.0645 | 240,545.0 | +1.25% |
| Sep 12, 2025 | $0.7788 | $0.7168 | $0.062 | 977,074.0 | -7.22% |
| Sep 11, 2025 | $1.00 | $0.703 | $0.297 | 935,253.0 | -25.35% |
| Sep 10, 2025 | $1.09 | $0.7468 | $0.3408 | 2,780,624.0 | +27.38% |
| Sep 09, 2025 | $0.9466 | $0.7003 | $0.2463 | 1,220,068.0 | +18.71% |
| Sep 08, 2025 | $0.7399 | $0.619 | $0.1209 | 242,658.0 | +4.37% |
| Sep 05, 2025 | $0.7095 | $0.5721 | $0.1374 | 289,069.0 | +13.57% |
| Sep 04, 2025 | $0.6672 | $0.5859 | $0.0813 | 49,076.0 | -6.72% |
| Sep 03, 2025 | $0.6542 | $0.61 | $0.0442 | 27,301.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.09 | $0.5665 | $0.5211 | 9,226,510.0 | +8.70% |
| Aug, 2025 | $1.03 | $0.635 | $0.395 | 4,307,478.0 | -19.80% |
| Jul, 2025 | $1.05 | $0.7862 | $0.2638 | 3,206,697.0 | -23.52% |
| 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% |
0.89%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):