Dark

KXIN
Kaixin Holdings
stock NASDAQ

At Close

May 8, 2025

0.8900USD+4.706%(+0.0400)20,606

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 8:40:30 AM EDT

0.8500USD-4.494%(-0.0400)3,100

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.850000	0.896900	0.850000	0.8900	+4.706%	20,606	0.000%
2025-05-07	0.882348	0.882348	0.846600	0.8500	-2.579%	19,981	+4.706%
2025-05-06	0.860000	0.910000	0.860000	0.8725	-3.034%	41,200	+2.006%
2025-05-05	0.890000	0.915100	0.870000	0.8998	-1.672%	15,284	-1.089%
2025-05-02	0.911100	0.920000	0.900000	0.9151	-0.533%	22,633	-2.743%
2025-05-01	0.892700	0.940000	0.891300	0.9200	+3.955%	21,994	-3.261%
2025-04-30	0.920201	0.930000	0.860000	0.8850	-5.851%	28,681	+0.565%
2025-04-29	0.921700	0.945000	0.915100	0.9400	-0.540%	34,096	-5.319%
2025-04-28	0.990000	0.990000	0.910100	0.9451	-1.552%	38,266	-5.830%
2025-04-25	1.000000	1.016500	0.955700	0.9600	-4.950%	32,245	-7.292%
2025-04-24	1.000000	1.010000	0.901000	1.0100	+4.663%	83,171	-11.881%
2025-04-23	0.969900	1.010000	0.944999	0.9650	-2.427%	21,433	-7.772%
2025-04-22	1.000000	1.030000	0.880000	0.9890	-5.810%	108,224	-10.010%
2025-04-21	1.160000	1.180000	0.950000	1.0500	-11.713%	125,643	-15.238%
2025-04-17	0.985000	1.200000	0.968000	1.1893	+22.900%	216,690	-25.166%
2025-04-16	0.989400	1.000000	0.925100	0.9677	-5.127%	23,997	-8.029%
2025-04-15	0.990000	1.020000	0.950000	1.0200	+2.968%	59,702	-12.745%
2025-04-14	0.940500	1.029400	0.940500	0.9906	+5.383%	188,085	-10.155%
2025-04-11	0.850000	0.940000	0.846600	0.9400	+10.588%	40,600	-5.319%
2025-04-10	0.790000	0.850000	0.790000	0.8500	+2.410%	34,218	+4.706%
2025-04-09	0.840000	0.840000	0.786400	0.8300	-0.048%	104,723	+7.229%
2025-04-08	0.880000	0.880000	0.635810	0.8304	-2.306%	346,858	+7.177%
2025-04-07	0.838900	0.870000	0.790100	0.8500	-2.299%	111,874	+4.706%
2025-04-04	0.880000	0.880000	0.790000	0.8700	-1.136%	132,048	+2.299%
2025-04-03	0.919900	0.920000	0.800600	0.8800	-3.836%	199,751	+1.136%
2025-04-02	0.960000	0.960000	0.900100	0.9151	-3.674%	102,550	-2.743%
2025-04-01	0.950000	0.954575	0.903000	0.9500	-0.011%	33,485	-6.316%
2025-03-31	0.940200	0.964600	0.901100	0.9501	-1.544%	59,851	-6.326%
2025-03-28	0.939900	0.965000	0.930100	0.9650	+1.461%	62,367	-7.772%
2025-03-27	1.000000	1.000000	0.900101	0.9511	-4.890%	126,116	-6.424%
2025-03-26	1.039900	1.040000	0.960100	1.0000	0.000%	96,399	-11.000%
2025-03-25	1.020000	1.032200	0.970000	1.0000	-0.990%	87,916	-11.000%
2025-03-24	1.000000	1.020000	0.990100	1.0100	+1.000%	55,038	-11.881%
2025-03-21	1.000000	1.010000	0.972000	1.0000	+0.010%	68,744	-11.000%
2025-03-20	1.002000	1.030000	0.974999	0.9999	-1.000%	61,167	-10.991%
2025-03-19	1.030000	1.053000	0.980000	1.0100	-0.980%	75,441	-11.881%
2025-03-18	1.000000	1.079900	0.970200	1.0200	-2.857%	23,190	-12.745%
2025-03-17	1.040000	1.050000	1.000000	1.0500	+1.942%	56,908	-15.238%
2025-03-14	1.000000	1.030000	0.971000	1.0300	+1.980%	32,555	-13.592%
2025-03-13	1.020000	1.020000	0.950200	1.0100	0.000%	111,097	-11.881%
2025-03-12	1.010000	1.029900	0.983000	1.0100	+0.428%	39,143	-11.881%
2025-03-11	1.030000	1.040000	0.960000	1.0057	-0.169%	74,536	-11.504%
2025-03-10	1.050000	1.050000	0.960000	1.0074	-3.135%	133,416	-11.654%
2025-03-07	1.080000	1.120100	0.958000	1.0400	-8.756%	436,885	-14.423%
2025-03-06	1.140000	1.150000	1.070000	1.1398	+0.867%	131,187	-21.916%
2025-03-05	1.150000	1.150000	1.100200	1.1300	0.000%	26,877	-21.239%
2025-03-04	1.150000	1.162400	1.090400	1.1300	-2.342%	93,710	-21.239%
2025-03-03	1.200000	1.240000	1.030000	1.1571	-3.575%	230,191	-23.084%
2025-02-28	1.200000	1.210000	1.130000	1.2000	-2.439%	97,479	-25.833%
2025-02-27	1.260000	1.260000	1.190000	1.2300	-1.600%	109,005	-27.642%
2025-02-26	1.190000	1.250000	1.180000	1.2500	+4.167%	103,788	-28.800%
2025-02-25	1.280000	1.280000	1.100000	1.2000	0.000%	282,930	-25.833%
2025-02-24	1.290000	1.310000	1.200000	1.2000	-6.250%	217,865	-25.833%
2025-02-21	1.280000	1.380000	1.230000	1.2800	+3.226%	818,063	-30.469%
2025-02-20	1.300000	1.300000	1.210000	1.2400	-3.125%	856,245	-28.226%
2025-02-19	1.320000	1.340000	1.260000	1.2800	-2.662%	169,493	-30.469%
2025-02-18	1.410000	1.410000	1.310000	1.3150	-6.071%	312,054	-32.319%
2025-02-14	1.400000	1.439200	1.360000	1.4000	+6.061%	541,617	-36.429%
2025-02-13	1.350000	1.370000	1.315400	1.3200	-1.493%	245,381	-32.576%
2025-02-12	1.364000	1.430000	1.320000	1.3400	-3.597%	186,692	-33.582%
2025-02-11	1.450000	1.450000	1.330000	1.3900	+2.971%	220,092	-35.971%
2025-02-10	1.350000	1.376100	1.320000	1.3499	-2.885%	93,941	-34.069%
2025-02-07	1.395000	1.446300	1.380000	1.3900	-0.714%	46,588	-35.971%
2025-02-06	1.400000	1.420000	1.380000	1.4000	-1.408%	49,189	-36.429%
2025-02-05	1.410000	1.440000	1.370000	1.4200	+0.709%	52,013	-37.324%
2025-02-04	1.340000	1.426000	1.320100	1.4100	+6.818%	120,689	-36.879%
2025-02-03	1.340000	1.389900	1.300100	1.3200	-4.348%	112,050	-32.576%
2025-01-31	1.420000	1.490000	1.330000	1.3800	-2.128%	218,172	-35.507%
2025-01-30	1.360000	1.430000	1.351000	1.4100	+2.920%	82,771	-36.879%
2025-01-29	1.400000	1.499900	1.300000	1.3700	-5.517%	319,146	-35.036%
2025-01-28	1.420000	1.500000	1.350100	1.4500	-0.685%	391,716	-38.621%
2025-01-27	1.480000	1.500000	1.349700	1.4600	-2.013%	268,158	-39.041%
2025-01-24	1.420000	1.490000	1.420000	1.4900	+3.472%	234,579	-40.268%
2025-01-23	1.470000	1.472700	1.261600	1.4400	-2.041%	302,372	-38.194%
2025-01-22	1.500000	1.540000	1.470000	1.4700	0.000%	274,610	-39.456%
2025-01-21	1.570000	1.570000	1.450000	1.4700	-8.125%	263,678	-39.456%
2025-01-17	1.530000	1.620000	1.529900	1.6000	+5.263%	212,335	-44.375%
2025-01-16	1.520000	1.580000	1.462500	1.5200	-1.299%	178,391	-41.447%
2025-01-15	1.520000	1.560000	1.501700	1.5400	+1.316%	198,010	-42.208%
2025-01-14	1.570000	1.650000	1.505000	1.5200	-2.564%	273,998	-41.447%
2025-01-13	1.600000	1.630000	1.550000	1.5600	0.000%	213,746	-42.949%
2025-01-10	1.580000	1.700000	1.465000	1.5600	+0.645%	393,896	-42.949%
2025-01-08	1.600000	1.610000	1.520000	1.5500	-4.321%	269,946	-42.581%
2025-01-07	1.690000	1.690000	1.570000	1.6200	-0.613%	255,058	-45.062%
2025-01-06	1.680000	1.700100	1.520000	1.6300	+0.617%	413,923	-45.399%
2025-01-03	1.630000	1.680000	1.540000	1.6200	+3.185%	283,496	-45.062%
2025-01-02	1.520000	1.680000	1.520000	1.5700	+3.289%	535,772	-43.312%
2024-12-31	2.220000	2.500000	1.200400	1.5200	-27.619%	2,678,369	-41.447%
2024-12-30	1.520000	2.430000	1.510000	2.1000	+39.073%	3,585,609	-57.619%
2024-12-27	1.570000	1.580000	1.500000	1.5100	-3.822%	649,348	-41.060%
2024-12-26	1.540000	1.630000	1.460000	1.5700	+6.081%	1,121,404	-43.312%
2024-12-24	1.590000	1.590000	1.400000	1.4800	-5.732%	4,292,253	-39.865%
2024-12-23	1.630000	1.630000	1.500000	1.5700	-4.268%	435,189	-43.312%
2024-12-20	1.790000	1.850000	1.600000	1.6400	0.000%	808,853	-45.732%
2024-12-19	1.760000	1.760000	1.580000	1.6400	-6.818%	1,046,783	-45.732%
2024-12-18	1.820000	1.893600	1.680000	1.7600	-4.865%	165,804	-49.432%
2024-12-17	1.800000	1.880000	1.800000	1.8500	-2.632%	77,870	-51.892%
2024-12-16	1.740000	1.960000	1.655000	1.9000	+7.955%	300,989	-53.158%
2024-12-13	1.800000	1.840000	1.750100	1.7600	-2.762%	128,342	-49.432%
2024-12-12	1.860000	1.900000	1.800000	1.8100	-2.688%	116,402	-50.829%
2024-12-11	1.860000	1.890000	1.820000	1.8600	-0.535%	151,240	-52.151%
2024-12-10	1.930000	1.950000	1.840000	1.8700	-7.426%	318,333	-52.406%
2024-12-09	2.030000	2.190000	1.980000	2.0200	+4.663%	644,701	-55.941%
2024-12-06	1.900000	2.050000	1.880000	1.9300	+1.047%	329,885	-53.886%
2024-12-05	1.870000	1.950000	1.850000	1.9100	+1.596%	344,181	-53.403%
2024-12-04	1.870000	1.970000	1.840000	1.8800	+2.732%	283,149	-52.660%
2024-12-03	1.880000	1.979900	1.820000	1.8300	-5.181%	279,000	-51.366%
2024-12-02	1.900000	1.950000	1.830000	1.9300	-1.531%	344,523	-53.886%
2024-11-29	1.900000	2.000000	1.700000	1.9600	-1.010%	442,798	-54.592%
2024-11-27	2.290000	2.370000	1.820000	1.9800	+1.020%	9,069,848	-55.051%
2024-11-26	1.900000	2.200000	1.900000	1.9600	-1.508%	235,431	-54.592%
2024-11-25	2.110000	2.130000	1.840000	1.9900	-6.132%	333,821	-55.276%
2024-11-22	2.310000	2.390000	2.010000	2.1200	-9.013%	465,162	-58.019%
2024-11-21	2.480000	2.600000	2.330000	2.3300	-7.540%	384,724	-61.803%
2024-11-20	2.590000	2.700000	2.470000	2.5200	-1.946%	296,347	-64.683%
2024-11-19	2.450000	2.730000	2.360000	2.5700	+8.898%	547,296	-65.370%
2024-11-18	2.510000	2.690000	2.330000	2.3600	-9.231%	613,471	-62.288%
2024-11-15	2.500000	2.765000	2.280000	2.6000	+4.000%	1,085,978	-65.769%
2024-11-14	4.080000	4.200000	2.440000	2.5000	-40.191%	4,502,804	-64.400%
2024-11-13	5.045000	7.300000	3.910000	4.1800	+43.151%	46,865,115	-78.708%
2024-11-12	3.100000	3.100000	2.800000	2.9200	-3.947%	174,466	-69.521%
2024-11-11	3.220000	3.220000	2.930000	3.0400	-7.879%	211,067	-70.724%
2024-11-08	3.500000	3.520000	3.130000	3.3000	-8.333%	179,919	-73.030%
2024-11-07	3.910000	3.999800	3.600000	3.6000	-6.250%	305,521	-75.278%
2024-11-06	4.030000	4.090600	3.600000	3.8400	-9.859%	249,143	-76.823%
2024-11-05	3.900000	5.350000	3.800000	4.2600	+10.938%	1,711,286	-79.108%
2024-11-04	4.320000	4.349900	3.820000	3.8400	-11.111%	165,350	-76.823%
2024-11-01	4.180000	4.559900	3.900000	4.3200	+5.882%	194,429	-79.398%
2024-10-31	4.150000	4.290000	3.860000	4.0800	-1.687%	231,058	-78.186%
2024-10-30	4.760000	4.760000	4.090000	4.1500	-9.389%	245,568	-78.554%
2024-10-29	4.460000	5.000000	4.280000	4.5800	+0.659%	438,909	-80.568%
2024-10-28	5.430000	5.461200	4.250000	4.5500	-15.270%	725,698	-80.440%
2024-10-25	6.380000	7.000000	5.370000	5.3700	-15.962%	1,155,657	-83.426%
2024-10-24	5.868000	7.200000	5.220000	6.3900	-6.579%	328,629	-86.072%
2024-10-23	9.000000	9.120000	6.834000	6.8400	-27.389%	279,512	-86.988%
2024-10-22	9.960000	10.008000	9.300000	9.4200	-6.770%	74,448	-90.552%
2024-10-21	10.398000	10.416000	9.600000	10.1040	-4.912%	97,486	-91.192%
2024-10-18	10.800000	11.598000	10.320000	10.6260	+10.618%	587,110	-91.624%
2024-10-17	9.300000	10.074000	9.300000	9.6060	-5.824%	58,789	-90.735%
2024-10-16	9.360000	10.860000	8.760600	10.2000	+3.659%	192,424	-91.275%
2024-10-15	9.600000	11.244000	9.330000	9.8400	-3.529%	173,819	-90.955%
2024-10-14	11.364000	12.000000	9.240000	10.2000	-18.465%	324,245	-91.275%
2024-10-11	13.206000	13.380000	11.766000	12.5100	-2.113%	201,151	-92.886%
2024-10-10	16.608000	16.608000	12.780000	12.7800	-13.765%	418,823	-93.036%
2024-10-09	12.132000	18.492000	11.040000	14.8200	+37.222%	2,672,160	-93.995%
2024-10-08	13.800000	16.200000	10.800000	10.8000	-32.458%	409,617	-91.759%
2024-10-07	19.200000	20.394000	13.998000	15.9900	-22.865%	506,238	-94.434%
2024-10-04	25.308000	29.544000	19.860000	20.7300	-21.477%	925,643	-95.707%
2024-10-03	15.894000	27.372000	13.776000	26.4000	+28.617%	2,917,174	-96.629%
2024-10-02	12.300000	21.918000	11.400000	20.5260	+171.508%	11,066,033	-95.664%
2024-10-01	10.146000	10.428000	6.546000	7.5600	-35.517%	591,190	-88.228%
2024-09-30	12.600000	17.700000	10.902000	11.7240	+117.111%	8,458,153	-92.409%
2024-09-27	6.480000	7.404000	5.160000	5.4000	-15.888%	228,617	-83.519%
2024-09-26	5.100000	6.834000	5.010000	6.4200	+30.807%	337,506	-86.137%
2024-09-25	4.620000	5.160000	4.620000	4.9080	+7.632%	87,031	-81.866%
2024-09-24	4.308000	5.166000	4.164000	4.5600	-0.654%	204,711	-80.482%
2024-09-23	5.700000	5.940000	3.918000	4.5900	+0.658%	1,026,106	-80.610%
2024-09-20	4.380000	5.040000	4.272000	4.5600	+11.111%	259,002	-80.482%
2024-09-19	4.134000	4.152000	3.900000	4.1040	+0.293%	43,917	-78.314%
2024-09-18	4.140000	4.320000	3.960000	4.0920	+0.442%	53,443	-78.250%
2024-09-17	4.086000	4.194000	3.960000	4.0740	-2.161%	34,996	-78.154%
2024-09-16	4.470000	4.470000	3.972000	4.1640	-4.408%	59,053	-78.626%
2024-09-13	4.380000	4.740000	4.200000	4.3560	+1.966%	206,719	-79.568%
2024-09-12	4.386000	4.452000	4.128000	4.2720	-5.570%	37,419	-79.167%
2024-09-11	4.086000	4.680000	4.020000	4.5240	+7.407%	87,513	-80.327%
2024-09-10	4.140000	4.374000	3.930000	4.2120	-0.284%	52,171	-78.870%
2024-09-09	4.500000	4.554000	4.200000	4.2240	-15.181%	61,170	-78.930%
2024-09-06	4.380000	5.094000	4.284000	4.9800	+17.730%	241,244	-82.129%
2024-09-05	4.314000	4.380000	4.026000	4.2300	+0.858%	49,598	-78.960%
2024-09-04	4.140000	4.500000	3.936000	4.1940	+5.909%	67,056	-78.779%
2024-09-03	4.200000	4.200000	3.924000	3.9600	-3.792%	21,126	-77.525%
2024-08-30	4.212000	4.374000	4.080000	4.1161	-5.767%	37,521	-78.378%
2024-08-29	3.978000	4.620000	3.816000	4.3680	-3.191%	139,289	-79.625%
2024-08-28	5.376000	5.376000	4.428000	4.5120	-8.068%	186,366	-80.275%
2024-08-27	4.860000	5.130000	4.860000	4.9080	+0.613%	84,823	-81.866%
2024-08-26	5.040000	5.250000	4.800000	4.8781	-1.810%	61,618	-81.755%
2024-08-23	4.800000	5.340000	4.620000	4.9680	+4.943%	203,525	-82.085%
2024-08-22	5.220000	5.220000	4.470000	4.7340	-5.622%	373,186	-81.200%
2024-08-21	5.400000	5.400000	4.680000	5.0160	-7.111%	41,062	-82.257%
2024-08-20	5.640000	5.640000	5.070000	5.4000	-1.854%	26,168	-83.519%
2024-08-19	5.460000	5.760000	5.340000	5.5020	-1.609%	16,856	-83.824%
2024-08-16	5.616000	5.820000	5.460000	5.5920	+3.556%	20,123	-84.084%
2024-08-15	5.550000	5.586000	5.100000	5.4000	0.000%	21,011	-83.519%
2024-08-14	5.400000	5.562000	5.124000	5.4000	-4.357%	8,409	-83.519%
2024-08-13	5.472000	5.814000	5.106000	5.6460	-0.318%	7,058	-84.237%
2024-08-12	6.000000	6.000000	5.436000	5.6640	-9.231%	14,281	-84.287%
2024-08-09	5.520000	6.282000	5.286000	6.2400	+5.799%	26,701	-85.737%
2024-08-08	5.658000	5.898000	5.472000	5.8980	+1.132%	7,297	-84.910%
2024-08-07	5.760000	6.180000	5.519000	5.8320	-0.715%	19,384	-84.739%
2024-08-06	5.700000	6.096000	5.292000	5.8740	+5.382%	16,665	-84.848%
2024-08-05	5.820000	5.820000	4.872000	5.5740	-7.837%	27,083	-84.033%
2024-08-02	6.024000	6.108000	5.526000	6.0480	-4.274%	41,555	-85.284%
2024-08-01	7.080000	7.140000	6.120000	6.3180	-5.561%	160,922	-85.913%
2024-07-31	6.840000	6.941900	6.666000	6.6900	-2.193%	102,417	-86.697%
2024-07-30	6.930000	7.134000	6.630000	6.8400	-2.146%	18,684	-86.988%
2024-07-29	6.900000	7.176000	6.300000	6.9900	+5.909%	21,072	-87.268%
2024-07-26	6.960000	6.960000	6.504000	6.6000	-3.254%	14,183	-86.515%
2024-07-25	7.080000	7.302000	6.630000	6.8220	-6.574%	21,058	-86.954%
2024-07-24	6.690000	7.494000	6.690000	7.3020	+2.097%	33,640	-87.812%
2024-07-23	6.870000	7.554000	6.738000	7.1520	+1.880%	118,915	-87.556%
2024-07-22	6.756000	7.140000	6.300000	7.0200	+6.171%	24,686	-87.322%
2024-07-19	7.098000	7.176000	6.078000	6.6120	-7.705%	53,991	-86.540%
2024-07-18	7.344000	7.800000	7.080000	7.1640	-2.491%	61,479	-87.577%
2024-07-17	7.200000	7.434000	7.080000	7.3470	+1.957%	12,173	-87.886%
2024-07-16	7.254000	7.488000	6.924000	7.2060	-0.744%	12,531	-87.649%
2024-07-15	7.494000	7.626000	7.026000	7.2600	-3.200%	35,246	-87.741%
2024-07-12	7.680000	8.040000	7.320000	7.5000	-2.420%	46,918	-88.133%
2024-07-11	8.100000	8.100000	7.620000	7.6860	-5.111%	34,943	-88.421%
2024-07-10	7.764000	9.462000	7.518000	8.1000	+4.247%	100,074	-89.012%
2024-07-09	8.262000	8.262000	7.560000	7.7700	-4.067%	14,770	-88.546%
2024-07-08	7.860000	8.280000	7.746000	8.0994	+3.679%	18,920	-89.012%
2024-07-05	7.872000	8.304000	7.722000	7.8120	-0.838%	13,952	-88.607%
2024-07-03	7.722000	8.040000	7.722000	7.8780	+2.980%	7,022	-88.703%
2024-07-02	7.680000	8.688000	7.242000	7.6500	-2.597%	50,481	-88.366%
2024-07-01	7.908000	8.100000	7.566000	7.8540	-0.758%	11,724	-88.668%
2024-06-28	8.220000	8.250000	7.728000	7.9140	-7.113%	24,973	-88.754%
2024-06-27	8.394000	8.586000	8.016000	8.5200	+2.824%	25,459	-89.554%
2024-06-26	8.400000	8.682000	7.980000	8.2860	-6.182%	17,519	-89.259%
2024-06-25	9.240000	9.240000	8.400000	8.8320	-1.670%	14,530	-89.923%
2024-06-24	8.154000	9.300000	8.040000	8.9820	+6.852%	37,332	-90.091%
2024-06-21	7.476000	9.084000	7.476000	8.4060	+9.027%	45,241	-89.412%
2024-06-20	7.728000	7.985900	7.518000	7.7100	-4.140%	18,229	-88.457%
2024-06-18	7.902000	8.280000	7.722000	8.0430	+4.400%	30,852	-88.934%
2024-06-17	9.006000	9.006000	7.386000	7.7040	-14.343%	36,470	-88.448%
2024-06-14	8.700000	9.288000	8.466000	8.9940	-4.156%	25,121	-90.105%
2024-06-13	9.420000	9.539900	8.622000	9.3840	+0.128%	51,433	-90.516%
2024-06-12	9.480000	9.948000	8.574000	9.3720	-12.099%	75,551	-90.504%
2024-06-11	11.400000	12.660000	9.360000	10.6620	+28.026%	1,443,816	-91.653%
2024-06-10	8.388000	9.198000	7.980000	8.3280	+3.505%	9,675	-89.313%
2024-06-07	8.010000	8.682000	7.980000	8.0460	-9.727%	27,622	-88.939%
2024-06-06	9.528000	9.528000	8.754000	8.9130	-4.653%	12,299	-90.015%
2024-06-05	8.970000	9.528000	8.466000	9.3480	+6.059%	15,873	-90.479%
2024-06-04	9.270000	9.270000	8.430000	8.8140	-5.773%	23,562	-89.902%
2024-06-03	9.330000	9.600000	9.000000	9.3540	+0.972%	10,562	-90.485%
2024-05-31	9.888000	10.194000	9.126000	9.2640	-5.623%	18,219	-90.393%
2024-05-30	10.044000	11.040000	9.606000	9.8160	-5.214%	26,382	-90.933%
2024-05-29	10.488000	11.700000	9.726000	10.3560	-14.639%	42,335	-91.406%
2024-05-28	9.360000	12.330000	9.234000	12.1320	+31.469%	115,124	-92.664%
2024-05-24	9.300000	9.960000	9.006000	9.2280	-0.130%	31,592	-90.355%
2024-05-23	10.566000	10.740000	9.090000	9.2400	-14.302%	33,551	-90.368%
2024-05-22	10.500000	12.600000	10.500000	10.7820	-10.015%	30,402	-91.746%
2024-05-21	10.200000	12.000000	10.200000	11.9820	-3.058%	59,875	-92.572%
2024-05-20	12.300000	14.340000	11.460000	12.3600	-3.286%	111,634	-92.799%
2024-05-17	21.894000	25.500000	10.206000	12.7800	-3.182%	972,714	-93.036%
2024-05-16	7.692000	18.600000	7.440000	13.2000	+71.607%	572,123	-93.258%
2024-05-15	7.644000	7.890000	7.200000	7.6920	-3.754%	7,971	-88.430%
2024-05-14	7.878000	8.400000	6.720000	7.9920	+6.859%	20,170	-88.864%
2024-05-13	7.200000	7.800000	6.618000	7.4790	+9.921%	19,058	-88.100%
2024-05-10	7.560000	8.063900	6.366000	6.8040	-12.702%	25,449	-86.919%
2024-05-09	7.752000	8.076000	7.596100	7.7940	+0.464%	7,739	-88.581%
2024-05-08	7.890000	8.100000	7.506000	7.7580	-4.646%	6,673	-88.528%
2024-05-07	8.340000	8.340000	7.560000	8.1360	-2.446%	9,667	-89.061%
2024-05-06	8.100000	8.694000	7.560000	8.3400	+9.020%	22,405	-89.329%
2024-05-03	8.130000	8.130000	7.458000	7.6500	-4.673%	9,835	-88.366%
2024-05-02	7.404000	8.130000	7.404000	8.0250	+2.964%	19,980	-88.910%
2024-05-01	7.734000	8.094000	7.428000	7.7940	+2.688%	4,197	-88.581%
2024-04-30	8.130000	8.130000	7.440000	7.5900	+1.770%	7,499	-88.274%
2024-04-29	7.938000	7.938000	7.290000	7.4580	-3.569%	6,333	-88.067%
2024-04-26	7.794000	8.220000	7.284000	7.7340	-0.078%	13,101	-88.492%
2024-04-25	7.440000	8.280000	7.236000	7.7400	+2.544%	13,415	-88.501%
2024-04-24	7.560000	7.800000	7.206000	7.5480	0.000%	7,974	-88.209%
2024-04-23	7.776000	8.100000	7.350000	7.5480	-7.364%	12,861	-88.209%
2024-04-22	7.080000	8.820000	6.942000	8.1480	+12.231%	23,788	-89.077%
2024-04-19	7.566000	7.566000	7.020000	7.2600	-6.923%	11,559	-87.741%
2024-04-18	7.146000	7.938000	6.750000	7.8000	+6.122%	24,836	-88.590%
2024-04-17	7.200000	8.100000	6.720000	7.3500	-2.778%	29,842	-87.891%
2024-04-16	8.274000	8.400000	7.308000	7.5600	-16.000%	308,106	-88.228%
2024-04-15	11.022000	11.022000	9.000000	9.0000	-18.033%	11,537	-90.111%
2024-04-12	10.422000	11.334000	10.020000	10.9800	+5.354%	12,280	-91.894%
2024-04-11	10.272000	11.340000	10.206000	10.4220	-2.689%	9,976	-91.460%
2024-04-10	10.980000	11.094000	10.386000	10.7100	-1.490%	1,921	-91.690%
2024-04-09	11.826000	11.826000	10.806000	10.8720	-1.522%	2,498	-91.814%
2024-04-08	10.860000	12.282000	10.386000	11.0400	+3.662%	6,200	-91.938%
2024-04-05	10.860000	11.100000	10.338000	10.6500	-1.389%	1,562	-91.643%
2024-04-04	10.800000	10.800000	10.260000	10.8000	+3.152%	1,905	-91.759%
2024-04-03	11.130000	11.130000	10.080000	10.4700	-3.378%	3,580	-91.500%
2024-04-02	11.400000	11.400000	10.824000	10.8360	-3.422%	2,156	-91.787%
2024-04-01	11.700000	11.934000	10.860000	11.2200	-6.219%	27,327	-92.068%
2024-03-28	12.300000	12.540000	11.496000	11.9640	-0.796%	4,231	-92.561%
2024-03-27	11.400000	12.894000	11.400000	12.0600	+4.797%	4,187	-92.620%
2024-03-26	11.940000	11.940000	11.286000	11.5080	+0.947%	1,633	-92.266%
2024-03-25	11.520000	12.000000	11.400000	11.4000	-2.614%	1,513	-92.193%
2024-03-22	12.300000	12.300000	11.700000	11.7060	-4.876%	2,299	-92.397%
2024-03-21	12.600000	12.750000	12.060000	12.3060	+1.736%	1,537	-92.768%
2024-03-20	12.840000	12.840000	12.048000	12.0960	-1.273%	1,052	-92.642%
2024-03-19	11.460000	12.600000	11.430000	12.2520	+4.024%	2,432	-92.736%
2024-03-18	12.120000	12.120000	11.436000	11.7780	+1.763%	2,274	-92.444%
2024-03-15	11.154000	12.000000	10.950000	11.5740	+0.626%	2,966	-92.310%
2024-03-14	12.480000	12.492000	11.220000	11.5020	-4.294%	5,888	-92.262%
2024-03-13	13.080000	13.104000	10.818000	12.0180	-5.918%	17,803	-92.594%
2024-03-12	13.386000	13.854000	12.600000	12.7740	-4.572%	5,020	-93.033%
2024-03-11	14.280000	14.388000	13.354500	13.3860	-1.064%	2,789	-93.351%
2024-03-08	13.800000	14.880000	13.356000	13.5300	+0.089%	5,009	-93.422%
2024-03-07	13.980000	14.010000	13.206000	13.5180	-1.830%	6,438	-93.416%
2024-03-06	14.304000	14.304000	13.506000	13.7700	-0.778%	3,225	-93.537%
2024-03-05	14.484000	15.120000	13.806000	13.8780	-2.116%	8,041	-93.587%
2024-03-04	14.400000	15.240000	13.806000	14.1780	-4.293%	15,050	-93.723%
2024-03-01	15.000000	15.000000	14.220000	14.8140	+4.221%	4,002	-93.992%
2024-02-29	14.220000	15.528000	13.866000	14.2140	+0.766%	9,048	-93.739%
2024-02-28	14.628000	14.928000	13.806000	14.1060	-2.042%	9,188	-93.691%
2024-02-27	14.724000	15.840000	14.100000	14.4000	-5.138%	11,389	-93.819%
2024-02-26	15.888000	16.188000	14.400000	15.1800	+2.388%	3,599	-94.137%
2024-02-23	14.604000	16.206000	14.160000	14.8260	+2.915%	14,658	-93.997%
2024-02-22	14.724000	15.600000	14.400000	14.4060	-5.099%	12,260	-93.822%
2024-02-21	15.474000	15.588000	14.706000	15.1800	-0.940%	5,516	-94.137%
2024-02-20	16.122000	16.530000	15.060000	15.3240	-7.798%	7,962	-94.192%
2024-02-16	15.732000	18.600000	15.726000	16.6200	+2.670%	19,547	-94.645%
2024-02-15	16.200000	16.620000	15.300000	16.1878	-1.856%	22,099	-94.502%
2024-02-14	16.200000	17.100000	14.700000	16.4940	-4.813%	16,384	-94.604%
2024-02-13	18.840000	20.400000	16.800000	17.3280	-12.485%	28,139	-94.864%
2024-02-12	14.694000	20.400000	14.694000	19.8000	+30.693%	70,971	-95.505%
2024-02-09	15.240000	16.200000	14.400000	15.1500	-0.591%	30,015	-94.125%
2024-02-08	15.600000	16.788000	14.100000	15.2400	+8.919%	51,667	-94.160%
2024-02-07	13.800000	16.260600	13.380000	13.9920	+1.391%	65,760	-93.639%
2024-02-06	13.332000	15.600000	13.332000	13.8000	+3.557%	30,455	-93.551%
2024-02-05	14.760000	15.960000	13.206000	13.3260	-10.552%	28,192	-93.321%
2024-02-02	15.600000	17.094000	14.760000	14.8980	-14.379%	22,982	-94.026%
2024-02-01	18.600000	19.176000	15.918000	17.4000	+0.485%	41,775	-94.885%
2024-01-31	46.170000	51.000000	16.200000	17.3160	-60.466%	288,764	-94.860%
2024-01-30	48.000000	50.988000	42.600000	43.8000	-3.567%	17,135	-97.968%
2024-01-29	34.020000	47.899100	34.020000	45.4200	+33.463%	10,897	-98.041%
2024-01-26	36.528000	36.528000	33.660000	34.0319	-6.956%	2,350	-97.385%
2024-01-25	35.400000	37.560000	35.400000	36.5760	+3.322%	1,915	-97.567%
2024-01-24	36.090000	38.274000	35.052000	35.4000	-1.650%	4,273	-97.486%
2024-01-23	36.000000	37.080000	34.800000	35.9940	+5.246%	1,559	-97.527%
2024-01-22	35.340000	36.000000	33.492000	34.2000	-1.299%	747	-97.398%
2024-01-19	39.900000	40.200000	33.264000	34.6500	-6.402%	2,897	-97.431%
2024-01-18	38.772000	39.600000	36.726000	37.0200	-2.358%	599	-97.596%
2024-01-17	39.000000	40.740000	37.200000	37.9140	-6.537%	1,237	-97.653%
2024-01-16	40.800000	40.800000	37.806000	40.5660	+7.283%	840	-97.806%
2024-01-12	37.500000	38.400000	35.412100	37.8120	+1.645%	743	-97.646%
2024-01-11	40.200000	40.800000	34.800000	37.1999	-4.616%	2,992	-97.608%
2024-01-10	37.932000	39.600000	36.240000	39.0000	-0.169%	846	-97.718%
2024-01-09	41.340000	47.394000	38.130000	39.0660	-9.444%	10,359	-97.722%
2024-01-08	42.006000	43.230000	39.600000	43.1400	+1.225%	6,004	-97.937%
2024-01-05	48.420000	49.315200	39.600000	42.6180	-15.841%	9,066	-97.912%
2024-01-04	50.699900	50.699900	48.300000	50.6400	+4.832%	1,313	-98.242%
2024-01-03	52.620000	52.794000	48.000000	48.3060	-8.251%	1,325	-98.158%
2024-01-02	51.744100	53.814000	49.218000	52.6499	-0.284%	369	-98.310%
2023-12-29	53.940000	55.698000	52.200000	52.8000	-2.113%	3,166	-98.314%
2023-12-28	49.962000	56.400000	49.962000	53.9400	+8.027%	6,029	-98.350%
2023-12-27	50.100000	51.600000	48.606000	49.9320	-0.929%	1,973	-98.218%
2023-12-26	50.850000	52.500000	48.600000	50.4000	-0.686%	1,060	-98.234%
2023-12-22	52.410000	54.000000	49.776100	50.7480	-2.893%	2,035	-98.246%
2023-12-21	53.400000	56.082000	51.012000	52.2600	-1.693%	6,739	-98.297%
2023-12-20	64.800000	64.800000	53.160000	53.1600	-3.201%	2,756	-98.326%
2023-12-19	63.600000	63.600000	51.798000	54.9180	-5.649%	5,173	-98.379%
2023-12-18	67.200000	67.800000	57.606000	58.2060	-7.610%	5,469	-98.471%
2023-12-15	75.600000	75.600000	60.600000	63.0000	-17.647%	10,471	-98.587%
2023-12-14	73.200000	81.000000	66.000000	76.5000	+8.051%	8,689	-98.837%
2023-12-13	69.600000	84.000000	57.000000	70.8000	-7.813%	25,378	-98.743%
2023-12-12	87.000000	120.600000	43.200000	76.8000	-20.988%	124,105	-98.841%
2023-12-11	98.400000	98.400000	84.000000	97.2000	-4.142%	5,203	-99.084%
2023-12-08	88.200000	108.600000	84.000000	101.4000	+19.014%	16,152	-99.122%
2023-12-07	88.200000	89.988000	83.400000	85.2000	-5.960%	700	-98.955%
2023-12-06	88.200000	94.794000	87.600000	90.6000	-0.658%	1,408	-99.018%
2023-12-05	93.600000	93.600000	85.200000	91.2000	+0.662%	1,103	-99.024%
2023-12-04	93.600000	97.800000	88.200000	90.6000	-7.362%	1,550	-99.018%
2023-12-01	103.800000	103.800000	92.400000	97.8000	-1.212%	2,349	-99.090%
2023-11-30	100.200000	100.800000	94.200000	99.0000	-1.198%	1,872	-99.101%
2023-11-29	101.400000	104.700000	99.600000	100.2000	0.000%	1,337	-99.112%
2023-11-28	106.308000	106.308000	96.000000	100.2000	-6.180%	2,980	-99.112%
2023-11-27	105.600000	114.000000	96.102000	106.8000	+1.136%	5,252	-99.167%
2023-11-24	108.600000	114.540000	103.806000	105.6000	-7.368%	1,804	-99.157%
2023-11-22	118.800000	126.000000	108.000000	114.0000	-2.062%	1,921	-99.219%
2023-11-21	123.600000	128.400000	113.400000	116.4000	-5.366%	1,462	-99.235%
2023-11-20	131.400000	148.866000	120.006000	123.0000	-6.393%	2,912	-99.276%
2023-11-17	127.200000	132.600000	120.600000	131.4000	+4.785%	2,276	-99.323%
2023-11-16	121.800000	127.800000	114.000000	125.4000	-2.336%	3,193	-99.290%
2023-11-15	122.400000	134.400000	111.618000	128.4000	+9.744%	9,361	-99.307%

.dark-mode .HDgcmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDgcmS{ color: #333333; background-color: white; border: 2px solid #333333; }KXINKaixin Holdingsstock NASDAQ

KXIN
Kaixin Holdings
stock NASDAQ