Get the Stockscreener App
0.8579
2.40%
-0.0211
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 28, 2025, is $0.8579.
- 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 1,249% to $0.8579 now.
- The 52-week high stock price for KXIN is $7.30, representing a 750.92% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for KXIN is $0.5665, indicating a -33.97% 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 28, 2025 | $0.94 | $0.81 | $0.13 | 507,114.0 | -2.40% |
| Oct 27, 2025 | $0.90 | $0.8313 | $0.0687 | 190,473.0 | +5.90% |
| Oct 24, 2025 | $0.90 | $0.8299 | $0.0701 | 333,845.0 | -3.47% |
| Oct 23, 2025 | $0.90 | $0.8459 | $0.0541 | 1,338,263.0 | +3.60% |
| Oct 22, 2025 | $0.9662 | $0.81 | $0.1562 | 867,230.0 | -17.83% |
| Oct 21, 2025 | $1.02 | $0.7222 | $0.2976 | 2,201,527.0 | +10.99% |
| Oct 20, 2025 | $1.03 | $0.66 | $0.37 | 5,924,617.0 | +40.00% |
| Oct 17, 2025 | $0.718 | $0.635 | $0.083 | 260,427.0 | +2.15% |
| Oct 16, 2025 | $0.725 | $0.6307 | $0.0943 | 308,141.0 | +0.03% |
| Oct 15, 2025 | $0.6558 | $0.6305 | $0.0253 | 48,883.0 | -0.45% |
| Oct 14, 2025 | $0.639 | $0.5932 | $0.0458 | 88,537.0 | +3.23% |
| Oct 13, 2025 | $0.632 | $0.59 | $0.042 | 79,047.0 | +3.98% |
| Oct 10, 2025 | $0.6588 | $0.5825 | $0.0763 | 237,461.0 | -3.61% |
| Oct 09, 2025 | $0.686 | $0.6176 | $0.0684 | 276,538.0 | -6.55% |
| Oct 08, 2025 | $0.6799 | $0.6503 | $0.0296 | 128,119.0 | -0.96% |
| Oct 07, 2025 | $0.7299 | $0.66 | $0.0699 | 341,886.0 | -6.00% |
| Oct 06, 2025 | $0.75 | $0.6699 | $0.0801 | 1,844,994.0 | +1.72% |
| Oct 03, 2025 | $0.7286 | $0.6845 | $0.0441 | 154,323.0 | +0.78% |
| Oct 02, 2025 | $0.73 | $0.68 | $0.05 | 78,208.0 | -1.07% |
| Oct 01, 2025 | $0.7271 | $0.66 | $0.0671 | 340,076.0 | -2.78% |
| Sep 30, 2025 | $0.74 | $0.68 | $0.06 | 244,435.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $1.03 | $0.5825 | $0.4475 | 16,056,823.0 | +19.15% |
| Sep, 2025 | $1.09 | $0.5665 | $0.5211 | 8,950,929.0 | +11.80% |
| 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% |
0.76%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):