Get the Stockscreener App
0.9151
3.67%
-0.0349
Pre-market:
.95
0.0349
+3.81%
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 April 02, 2025, is $0.9151.
- 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 1,339% to $0.9151 now.
- The 52-week high stock price for KXIN is $29.54, representing a 3,128% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for KXIN is $0.9001, indicating a -1.64% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $0.96 | $0.9001 | $0.0599 | 93,899.0 | -3.67% |
| Apr 01, 2025 | $0.9546 | $0.903 | $0.0516 | 31,491.0 | -0.01% |
| Mar 31, 2025 | $0.9646 | $0.9011 | $0.0635 | 59,351.0 | -1.54% |
| Mar 28, 2025 | $0.965 | $0.9301 | $0.0349 | 59,291.0 | +1.46% |
| Mar 27, 2025 | $1.00 | $0.9001 | $0.0999 | 124,314.0 | -4.89% |
| Mar 26, 2025 | $1.04 | $0.9601 | $0.0799 | 95,994.0 | +0.00% |
| Mar 25, 2025 | $1.03 | $0.97 | $0.0622 | 87,716.0 | -0.99% |
| Mar 24, 2025 | $1.02 | $0.9901 | $0.0299 | 51,588.0 | +1.00% |
| Mar 21, 2025 | $1.01 | $0.972 | $0.038 | 67,310.0 | +0.01% |
| Mar 20, 2025 | $1.03 | $0.975 | $0.055 | 61,023.0 | -1.00% |
| Mar 19, 2025 | $1.05 | $0.98 | $0.073 | 72,371.0 | -0.98% |
| Mar 18, 2025 | $1.08 | $0.9702 | $0.1097 | 22,951.0 | -2.86% |
| Mar 17, 2025 | $1.05 | $1.00 | $0.05 | 56,292.0 | +1.94% |
| Mar 14, 2025 | $1.03 | $0.971 | $0.059 | 32,521.0 | +1.98% |
| Mar 13, 2025 | $1.02 | $0.9502 | $0.0698 | 110,194.0 | +0.00% |
| Mar 12, 2025 | $1.03 | $0.983 | $0.0469 | 38,787.0 | +0.43% |
| Mar 11, 2025 | $1.04 | $0.96 | $0.08 | 74,504.0 | -0.17% |
| Mar 10, 2025 | $1.05 | $0.96 | $0.09 | 132,869.0 | -3.13% |
| Mar 07, 2025 | $1.12 | $0.958 | $0.1621 | 436,045.0 | -8.76% |
| Mar 06, 2025 | $1.15 | $1.07 | $0.08 | 131,094.0 | +0.87% |
| Mar 05, 2025 | $1.15 | $1.10 | $0.0498 | 25,175.0 | +0.00% |
| Mar 04, 2025 | $1.16 | $1.11 | $0.05 | 14,546.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.96 | $0.9001 | $0.0599 | 219,289.0 | -3.68% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):