Dark

KXIN
Kaixin Holdings
stock NASDAQ

Market Open

Aug 27, 2026 1:43:16 PM EDT

1.57USD-69.923%(-3.65)1,715,982

1.41Bid 2.00Ask 0.59Spread

Pre-market

Aug 27, 2026 9:27:30 AM EDT

5.46USD+4.688%(+0.24)600

After-hours

Aug 26, 2026 4:01:30 PM EDT

5.50USD+7.422%(+0.38)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	5.0900	5.0900	1.570000	1.5700	-69.923%	1,715,982	0.000%
2026-08-26	5.5700	5.7100	5.090000	5.2200	-5.091%	251,770	-69.923%
2026-08-25	5.4200	5.8800	5.230000	5.5000	+0.917%	1,461,840	-71.455%
2026-08-24	5.4100	5.5900	5.270100	5.4500	+1.113%	996,957	-71.193%
2026-08-21	5.2900	5.5999	5.225000	5.3900	+0.186%	192,268	-70.872%
2026-08-20	5.5100	5.6200	5.300000	5.3800	+0.561%	100,501	-70.818%
2026-08-19	5.3900	5.5299	5.115000	5.3500	+0.564%	350,581	-70.654%
2026-08-18	5.2100	5.5000	5.210000	5.3200	-1.664%	372,599	-70.489%
2026-08-17	5.1200	5.4900	4.850000	5.4100	+6.078%	681,287	-70.980%
2026-08-14	5.0600	5.5000	4.700000	5.1000	-0.391%	373,639	-69.216%
2026-08-13	5.1500	5.1900	5.040000	5.1200	+0.392%	382,282	-69.336%
2026-08-12	5.0900	5.2500	5.030000	5.1000	0.000%	537,313	-69.216%
2026-08-11	5.0650	5.2300	5.000000	5.1000	-3.592%	59,183	-69.216%
2026-08-10	5.3500	5.3500	5.080000	5.2900	-0.189%	60,019	-70.321%
2026-08-07	4.9750	5.3000	4.975000	5.3000	-2.574%	61,646	-70.377%
2026-08-06	4.8500	5.5000	4.800000	5.4400	+8.800%	58,458	-71.140%
2026-08-04	5.3000	5.3000	4.575000	5.0000	-5.866%	10,304	-68.600%
2026-08-03	5.3000	5.3116	5.300000	5.3116	+0.219%	935	-70.442%
2026-07-31	5.4250	5.4250	5.300000	5.3000	-1.852%	4,161	-70.377%
2026-07-30	5.3000	5.5000	5.300000	5.4000	-0.369%	2,125	-70.926%
2026-07-29	5.4600	5.5000	5.400000	5.4200	+0.370%	3,724	-71.033%
2026-07-28	5.3600	5.5000	5.300000	5.4000	0.000%	4,548	-70.926%
2026-07-27	5.3248	5.5000	5.300000	5.4000	-0.185%	14,305	-70.926%
2026-07-24	5.3000	5.5151	5.300000	5.4100	+1.692%	30,230	-70.980%
2026-07-23	5.5100	5.5300	5.310000	5.3200	-3.448%	7,002	-70.489%
2026-07-22	5.7550	5.8058	5.510000	5.5100	-4.836%	8,383	-71.506%
2026-07-21	5.5400	6.2350	5.500000	5.7900	0.000%	94,326	-72.884%
2026-07-20	5.6200	6.0000	5.400000	5.7900	+0.696%	220,065	-72.884%
2026-07-17	5.7900	5.8365	5.400000	5.7500	-0.691%	86,885	-72.696%
2026-07-16	5.0000	6.2200	5.000000	5.7900	+22.669%	420,942	-72.884%
2026-07-15	4.9301	5.3441	4.525000	4.7200	-9.231%	15,583	-66.737%
2026-07-14	5.1300	5.4000	4.700100	5.2000	-1.515%	42,831	-69.808%
2026-07-13	5.0000	5.3500	4.900000	5.2800	+1.576%	23,337	-70.265%
2026-07-10	4.1150	5.1981	4.115000	5.1981	+20.886%	37,726	-69.797%
2026-07-09	4.1000	4.3000	4.100000	4.3000	+1.415%	1,540	-63.488%
2026-07-08	4.4000	4.5752	4.200000	4.2400	-3.417%	14,701	-62.972%
2026-07-07	4.1699	4.6300	3.930000	4.3900	+5.276%	20,313	-64.237%
2026-07-06	4.2400	4.3900	3.930000	4.1700	+3.474%	22,462	-62.350%
2026-07-02	3.9500	4.0300	3.920600	4.0300	0.000%	2,233	-61.042%
2026-07-01	3.9300	4.1200	3.930000	4.0300	+0.499%	15,300	-61.042%
2026-06-30	4.0001	4.5000	3.900000	4.0100	-6.527%	157,656	-60.848%
2026-06-29	4.3001	4.4000	4.150100	4.2900	-1.377%	33,461	-63.403%
2026-06-26	4.0400	4.4000	4.030000	4.3499	+3.078%	29,248	-63.907%
2026-06-25	4.3200	4.4400	4.220000	4.2200	-4.091%	10,092	-62.796%
2026-06-24	4.5500	4.5650	4.381000	4.4000	-4.139%	21,860	-64.318%
2026-06-23	4.4200	4.8000	4.420000	4.5900	+1.549%	28,011	-65.795%
2026-06-22	4.3100	4.6500	4.300000	4.5200	+2.727%	67,889	-65.265%
2026-06-18	4.7400	4.8000	4.370000	4.4000	-9.278%	50,173	-64.318%
2026-06-17	4.8200	4.8899	4.600000	4.8500	+3.191%	31,883	-67.629%
2026-06-16	5.1200	5.1200	4.560000	4.7000	-5.812%	82,078	-66.596%
2026-06-15	5.2000	5.7000	4.700000	4.9900	+3.313%	2,501,114	-68.537%
2026-06-12	5.0200	5.0200	4.802900	4.8300	-4.356%	5,780	-67.495%
2026-06-11	4.9931	5.1500	4.993100	5.0500	+3.061%	8,318	-68.911%
2026-06-10	5.2000	5.4744	4.900000	4.9000	-6.490%	5,094	-67.959%
2026-06-09	5.6100	5.8500	5.240100	5.2401	-5.201%	6,895	-70.039%
2026-06-08	5.6500	5.9300	5.225000	5.5276	-0.043%	29,119	-71.597%
2026-06-05	5.9800	6.3461	5.530000	5.5300	-11.436%	101,605	-71.609%
2026-06-04	5.9602	6.4300	5.960200	6.2441	+4.068%	33,716	-74.856%
2026-06-03	6.2000	6.2600	5.925100	6.0000	-3.060%	6,612	-73.833%
2026-06-02	6.2400	6.3850	6.170900	6.1894	-0.970%	7,294	-74.634%
2026-06-01	5.8800	6.3000	5.870000	6.2500	+6.309%	9,559	-74.880%
2026-05-29	6.0700	6.3900	5.800000	5.8791	-2.178%	7,480	-73.295%
2026-05-28	6.4006	6.4006	5.550000	6.0100	-0.988%	8,177	-73.877%
2026-05-27	6.1700	6.4369	6.010000	6.0700	-4.107%	11,267	-74.135%
2026-05-26	6.2500	6.4000	6.021200	6.3300	+0.317%	238,702	-75.197%
2026-05-22	6.0100	6.3500	5.500000	6.3100	+4.992%	447,183	-75.119%
2026-05-21	5.8800	6.2100	5.800000	6.0100	+0.502%	381,645	-73.877%
2026-05-20	5.7700	6.4500	5.701400	5.9800	+4.729%	241,778	-73.746%
2026-05-19	5.5100	5.7600	5.210000	5.7100	+0.351%	257,731	-72.504%
2026-05-18	5.5900	5.7800	5.500000	5.6900	+1.607%	351,963	-72.408%
2026-05-15	5.4000	5.7600	5.400000	5.6000	-1.060%	87,316	-71.964%
2026-05-14	5.6100	5.7600	5.500000	5.6600	-0.876%	208,883	-72.261%
2026-05-13	5.5000	6.0600	5.401000	5.7100	+8.555%	1,374,830	-72.504%
2026-05-12	5.0000	5.3600	4.780000	5.2600	+7.566%	1,750,357	-70.152%
2026-05-11	4.4200	4.9000	4.310000	4.8900	+7.947%	1,631,841	-67.894%
2026-05-08	4.4000	4.6900	4.210000	4.5300	+0.745%	832,037	-65.342%
2026-05-07	4.6750	4.9100	4.300000	4.4965	-2.250%	902,973	-65.084%
2026-05-06	4.2900	4.6700	4.260000	4.6000	+9.264%	8,859	-65.870%
2026-05-05	4.6000	4.6000	4.205700	4.2100	-11.181%	8,322	-62.708%
2026-05-04	4.5100	4.8800	4.500000	4.7400	+4.696%	24,748	-66.878%
2026-05-01	5.5700	5.5700	4.527400	4.5274	-18.864%	11,971	-65.322%
2026-04-30	5.7000	5.9000	5.484700	5.5800	0.000%	4,779	-71.864%
2026-04-29	5.7100	5.9000	5.500000	5.5800	-3.293%	5,320	-71.864%
2026-04-28	5.8000	5.8000	5.770000	5.7700	-2.698%	2,523	-72.790%
2026-04-27	6.0000	6.0000	5.600000	5.9300	-0.168%	7,342	-73.524%
2026-04-24	5.9200	6.0200	5.850000	5.9400	+0.338%	3,554	-73.569%
2026-04-23	6.2000	6.3750	5.920000	5.9200	-3.426%	7,614	-73.480%
2026-04-22	6.5400	6.5400	6.060000	6.1300	-4.517%	11,518	-74.388%
2026-04-21	6.6400	6.6400	6.330000	6.4200	-3.167%	3,062	-75.545%
2026-04-20	6.6500	6.6500	6.370000	6.6300	+0.607%	3,231	-76.320%
2026-04-17	6.3700	6.6770	6.370000	6.5900	+3.943%	4,118	-76.176%
2026-04-16	6.5100	6.5200	6.290000	6.3400	-1.400%	4,442	-75.237%
2026-04-15	6.4850	6.6400	6.220000	6.4300	-1.531%	4,936	-75.583%
2026-04-14	6.2000	6.6378	6.100100	6.5300	+8.652%	17,833	-75.957%
2026-04-13	6.3000	6.5667	5.810000	6.0100	-4.299%	26,118	-73.877%
2026-04-10	5.8300	7.1200	5.527200	6.2800	+7.534%	50,975	-75.000%
2026-04-09	6.0220	6.1600	5.300000	5.8400	-2.667%	18,318	-73.116%
2026-04-08	5.9300	6.3000	5.930000	6.0000	+3.093%	24,083	-73.833%
2026-04-07	6.0400	6.0400	5.770000	5.8200	-2.185%	7,699	-73.024%
2026-04-06	5.9000	6.4468	5.900000	5.9500	+0.168%	7,536	-73.613%
2026-04-02	5.7900	6.0000	5.750200	5.9400	-1.000%	5,539	-73.569%
2026-04-01	5.5382	6.9999	5.460000	6.0000	+10.294%	45,860	-73.833%
2026-03-31	4.8100	5.6050	4.810000	5.4400	+13.095%	26,413	-71.140%
2026-03-30	5.5700	5.7850	4.746813	4.8101	-14.105%	24,996	-67.360%
2026-03-27	6.0302	6.0302	5.600000	5.6000	-5.085%	11,583	-71.964%
2026-03-26	6.2400	6.2400	5.800000	5.9000	-5.751%	14,604	-73.390%
2026-03-25	5.9800	6.3250	5.620600	6.2600	+7.931%	20,305	-74.920%
2026-03-24	5.6492	6.2099	5.405000	5.8000	+3.571%	21,289	-72.931%
2026-03-23	4.8000	5.7243	4.695000	5.6000	+17.155%	45,552	-71.964%
2026-03-20	4.8700	4.8700	4.550100	4.7800	0.000%	18,307	-67.155%
2026-03-19	4.4900	4.8800	4.100000	4.7800	+2.575%	40,983	-67.155%
2026-03-18	4.5200	4.6600	4.400000	4.6600	+2.643%	33,101	-66.309%
2026-03-17	4.5200	4.8372	4.400100	4.5400	-1.304%	64,361	-65.419%
2026-03-16	5.0800	5.0992	4.514500	4.6000	-9.270%	50,073	-65.870%
2026-03-13	5.2000	5.9100	4.923300	5.0700	-5.797%	41,354	-69.034%
2026-03-12	5.7795	5.7795	5.125500	5.3820	-8.000%	13,823	-70.829%
2026-03-11	5.5080	6.0750	5.400000	5.8500	-0.256%	27,185	-73.162%
2026-03-10	6.3000	6.5250	5.853000	5.8650	-3.789%	12,747	-73.231%
2026-03-09	6.2700	6.2985	5.701500	6.0960	-0.123%	16,999	-74.245%
2026-03-06	5.7960	6.3000	5.796000	6.1035	+6.407%	14,719	-74.277%
2026-03-05	5.6385	6.1500	5.638500	5.7360	-0.052%	19,340	-72.629%
2026-03-04	5.4975	6.2535	5.497500	5.7390	+6.278%	46,826	-72.643%
2026-03-03	7.2120	7.2120	4.500000	5.4000	-25.788%	79,629	-70.926%
2026-03-02	7.7250	8.6340	7.050000	7.2765	-14.715%	49,941	-78.424%
2026-02-27	8.9895	9.0840	8.532000	8.5320	-6.494%	12,851	-81.599%
2026-02-26	8.8395	9.1500	8.670000	9.1245	+6.050%	14,073	-82.794%
2026-02-25	8.9100	9.3000	8.604000	8.6040	-3.434%	16,882	-81.753%
2026-02-24	9.3705	9.9000	8.850000	8.9100	-2.941%	31,769	-82.379%
2026-02-23	8.3460	10.3500	8.346000	9.1800	+10.950%	95,380	-82.898%
2026-02-20	9.1500	9.1500	8.100000	8.2740	-8.220%	103,987	-81.025%
2026-02-19	9.1410	9.4395	8.850000	9.0150	-4.040%	18,996	-82.585%
2026-02-18	10.1730	10.1730	8.850000	9.3945	-9.586%	61,165	-83.288%
2026-02-17	10.8000	10.8000	10.125000	10.3905	-4.455%	27,040	-84.890%
2026-02-13	10.3500	11.1000	9.300000	10.8750	+1.399%	80,105	-85.563%
2026-02-12	11.4000	12.0750	8.100000	10.7250	+18.495%	284,217	-85.361%
2026-02-11	14.8500	19.2000	7.396500	9.0510	-34.413%	754,409	-82.654%
2026-02-10	15.0000	15.3000	13.620000	13.8000	-12.381%	22,583	-88.623%
2026-02-09	13.5000	16.3500	12.766500	15.7500	+19.318%	50,761	-90.032%
2026-02-06	11.8500	13.3320	11.550000	13.2000	+14.286%	25,425	-88.106%
2026-02-05	13.3500	13.3500	10.939500	11.5500	-16.730%	57,608	-86.407%
2026-02-04	14.8215	14.8215	11.250000	13.8705	-8.446%	84,603	-88.681%
2026-02-03	16.9500	17.7000	15.000000	15.1500	-14.407%	66,235	-89.637%
2026-02-02	18.9000	21.3000	16.200000	17.7000	-1.667%	873,740	-91.130%
2026-01-30	136.8000	136.8000	16.650000	18.0000	-88.154%	698,876	-91.278%
2026-01-29	207.0000	232.3500	151.950000	151.9500	-26.058%	748,318	-98.967%
2026-01-28	199.3890	330.0000	187.500000	205.5000	+3.240%	654,346	-99.236%
2026-01-27	199.5000	202.1250	187.500000	199.0500	0.000%	23,735	-99.211%
2026-01-26	186.9000	199.0500	177.000000	199.0500	+5.906%	44,321	-99.211%
2026-01-23	195.0000	196.2000	176.700000	187.9500	-3.615%	46,578	-99.165%
2026-01-22	181.5000	198.3405	175.350000	195.0000	+8.153%	59,277	-99.195%
2026-01-21	163.2000	184.5000	163.200000	180.3000	+9.273%	7,898	-99.129%
2026-01-20	142.5000	167.2485	137.101500	165.0000	+14.583%	11,168	-99.048%
2026-01-16	155.1000	160.5000	144.000000	144.0000	-5.558%	5,372	-98.910%
2026-01-15	140.2500	161.7000	139.500000	152.4750	+8.138%	5,962	-98.970%
2026-01-14	139.5000	150.0000	132.000000	141.0000	+5.737%	9,453	-98.887%
2026-01-13	123.9000	143.7000	120.903000	133.3500	+7.627%	10,278	-98.823%
2026-01-12	111.1500	123.9000	111.000000	123.9000	+11.622%	4,319	-98.733%
2026-01-09	115.2000	116.8500	106.651500	111.0000	-4.083%	2,817	-98.586%
2026-01-08	114.0000	117.0000	106.650000	115.7250	-0.580%	6,655	-98.643%
2026-01-07	102.0690	120.3750	100.233000	116.4000	+14.118%	17,724	-98.651%
2026-01-06	103.5000	106.5000	91.200000	102.0000	-1.449%	6,092	-98.461%
2026-01-05	91.8000	103.6500	90.001500	103.5000	+15.966%	12,597	-98.483%
2026-01-02	78.6000	93.4500	76.350000	89.2500	+14.644%	9,559	-98.241%
2025-12-31	74.4000	80.2500	73.050000	77.8500	+4.008%	3,943	-97.983%
2025-12-30	77.1000	80.8800	73.351500	74.8500	-1.772%	7,618	-97.902%
2025-12-29	77.5500	81.7500	67.650000	76.2000	-15.333%	22,839	-97.940%
2025-12-26	70.5000	93.0000	65.700000	90.0000	+26.582%	79,248	-98.256%
2025-12-24	66.7500	71.2050	62.101500	71.1000	+6.757%	3,690	-97.792%
2025-12-23	55.5000	73.9500	55.500000	66.6000	+17.460%	16,874	-97.643%
2025-12-22	54.0000	60.9540	54.000000	56.7000	+5.587%	5,296	-97.231%
2025-12-19	53.7000	57.4500	52.966500	53.7000	+0.280%	14,672	-97.076%
2025-12-18	54.7500	57.2595	52.650000	53.5500	-2.192%	2,513	-97.068%
2025-12-17	59.8500	59.8500	53.250000	54.7500	-9.204%	5,635	-97.132%
2025-12-16	66.3000	72.0000	56.400000	60.3000	-9.459%	15,946	-97.396%
2025-12-15	51.3000	86.9985	51.300000	66.6000	+33.735%	153,703	-97.643%
2025-12-12	57.7500	60.6480	49.800000	49.8000	-14.433%	4,849	-96.847%
2025-12-11	62.4000	67.2000	52.951500	58.2000	-7.619%	4,807	-97.302%
2025-12-10	76.6500	76.6500	63.000000	63.0000	-19.540%	10,342	-97.508%
2025-12-09	74.5500	80.3100	73.950000	78.3000	+3.162%	13,033	-97.995%
2025-12-08	71.5500	81.0000	70.203000	75.9000	+3.055%	38,716	-97.931%
2025-12-05	60.3000	78.0000	60.300000	73.6500	+19.175%	26,485	-97.868%
2025-12-04	57.0000	65.2485	56.100000	61.8000	-0.723%	26,065	-97.460%
2025-12-03	59.8500	63.3000	57.600000	62.2500	+33.871%	926,285	-97.478%
2025-12-02	53.7000	55.1850	45.150000	46.5000	-25.481%	50,995	-96.624%
2025-12-01	45.4500	87.9000	44.100000	62.4000	+15.556%	137,160	-97.484%
2025-11-28	62.7300	62.7300	50.985000	54.0000	-15.493%	13,523	-97.093%
2025-11-26	81.0000	83.2500	63.585000	63.9000	-30.833%	15,019	-97.543%
2025-11-25	96.8850	96.8850	88.605000	92.3850	-3.615%	7,834	-98.301%
2025-11-24	84.9600	100.8900	84.960000	95.8500	+12.105%	10,298	-98.362%
2025-11-21	82.0800	86.7600	67.500000	85.5000	-5.987%	8,351	-98.164%
2025-11-20	99.3600	104.3100	86.220000	90.9450	-15.013%	14,382	-98.274%
2025-11-19	129.6450	130.5000	99.045000	107.0100	-18.028%	19,960	-98.533%
2025-11-18	133.1550	158.7600	129.015000	130.5450	+2.148%	77,227	-98.797%
2025-11-17	181.8900	337.4550	112.275000	127.8000	-7.642%	658,589	-98.772%
2025-11-14	166.5000	171.5400	108.000000	138.3750	-32.477%	14,478	-98.865%
2025-11-13	549.9900	576.0000	166.500000	204.9300	-62.364%	35,105	-99.234%
2025-11-12	549.0000	562.5000	522.000000	544.5000	-0.820%	9,632	-99.712%
2025-11-11	531.0000	598.5000	495.000000	549.0000	-0.813%	5,192	-99.714%
2025-11-10	805.5000	832.5000	148.500000	553.5000	-30.114%	38,196	-99.716%
2025-11-07	787.5000	810.0000	778.500000	792.0000	-2.222%	6,260	-99.802%
2025-11-06	751.5000	823.5000	738.000000	810.0000	+7.784%	11,835	-99.806%
2025-11-05	756.0000	778.5000	711.000000	751.5000	+3.086%	18,030	-99.791%
2025-11-04	580.5000	747.0000	576.765000	729.0000	+27.559%	24,852	-99.785%
2025-11-03	540.0000	607.5000	499.500000	571.5000	+15.455%	4,099	-99.725%
2025-10-31	387.0000	553.5000	383.670000	495.0000	+24.858%	7,735	-99.683%
2025-10-30	378.0000	409.5000	369.675000	396.4500	+6.145%	1,539	-99.604%
2025-10-29	404.5500	408.1500	373.500000	373.5000	-3.252%	525	-99.580%
2025-10-28	400.2750	423.0000	364.500000	386.0550	-2.400%	1,143	-99.593%
2025-10-27	386.6400	405.0000	374.085000	395.5500	+5.904%	446	-99.603%
2025-10-24	405.0000	405.0000	373.455000	373.5000	-3.466%	746	-99.580%
2025-10-23	380.6550	405.0000	380.655000	386.9100	+3.603%	2,976	-99.594%
2025-10-22	391.0050	434.7900	364.500000	373.4550	-17.832%	1,931	-99.580%
2025-10-21	324.9900	458.9100	324.990000	454.5000	+10.989%	5,045	-99.655%
2025-10-20	297.0000	463.5000	297.000000	409.5000	+40.000%	13,415	-99.617%
2025-10-17	289.8900	323.1000	285.750000	292.5000	+2.153%	580	-99.463%
2025-10-16	300.1500	326.2500	283.815000	286.3350	+0.031%	688	-99.452%
2025-10-15	283.7250	295.1100	283.725000	286.2450	-0.454%	114	-99.452%
2025-10-14	276.7500	287.5500	266.940000	287.5500	+3.231%	205	-99.454%
2025-10-13	272.7000	284.4000	265.500000	278.5500	+3.981%	177	-99.436%
2025-10-10	279.5400	296.4600	262.125000	267.8850	-3.611%	534	-99.414%
2025-10-09	308.7000	308.7000	277.920000	277.9200	-6.552%	617	-99.435%
2025-10-08	297.9000	305.9550	292.635000	297.4050	-0.959%	296	-99.472%
2025-10-07	328.4550	328.4550	297.000000	300.2850	-6.001%	774	-99.477%
2025-10-06	324.0000	337.5000	301.455000	319.4550	+1.719%	4,158	-99.509%
2025-10-03	314.1000	327.8700	308.025000	314.0550	+0.780%	343	-99.500%
2025-10-02	316.1250	328.5000	306.000000	311.6250	-1.071%	175	-99.496%
2025-10-01	313.0200	327.1950	297.000000	315.0000	-2.778%	756	-99.502%
2025-09-30	315.0000	333.0000	306.000000	324.0000	+0.826%	559	-99.515%
2025-09-29	332.5500	348.7500	319.500000	321.3450	+0.577%	1,027	-99.511%
2025-09-26	308.2500	324.0000	306.090000	319.5000	+2.899%	114	-99.509%
2025-09-25	323.1000	329.1750	305.955000	310.5000	-7.121%	514	-99.494%
2025-09-24	350.2800	350.2800	330.345000	334.3050	-2.199%	409	-99.530%
2025-09-23	337.6350	346.5000	324.000000	341.8200	+2.649%	537	-99.541%
2025-09-22	350.5500	351.0000	327.690000	333.0000	-2.246%	163	-99.529%
2025-09-19	337.5450	355.4550	333.000000	340.6500	-1.688%	173	-99.539%
2025-09-18	342.0000	355.0950	333.000000	346.5000	-1.673%	220	-99.547%
2025-09-17	350.6850	360.0000	332.550000	352.3950	-2.527%	464	-99.554%
2025-09-16	326.7000	369.0000	325.485000	361.5300	+7.063%	596	-99.566%
2025-09-15	346.5000	346.5000	317.475000	337.6800	+1.255%	571	-99.535%
2025-09-12	322.5600	350.4600	322.560000	333.4950	-7.223%	2,207	-99.529%
2025-09-11	450.0000	450.0000	316.350000	359.4600	-25.346%	2,112	-99.563%
2025-09-10	387.0000	489.4200	336.060000	481.5000	+27.381%	6,210	-99.674%
2025-09-09	316.3500	425.9700	315.135000	378.0000	+18.711%	2,729	-99.585%
2025-09-08	295.9650	332.9550	278.550000	318.4200	+4.366%	540	-99.507%
2025-09-05	269.8650	319.2750	257.445000	305.1000	+13.568%	646	-99.485%
2025-09-04	283.5000	300.2400	263.655000	268.6500	-6.719%	111	-99.416%
2025-09-03	286.6950	294.3900	274.500000	288.0000	0.000%	61	-99.455%
2025-09-02	287.7750	296.3700	254.925000	288.0000	-0.621%	158	-99.455%
2025-08-29	310.5000	319.8600	285.750000	289.8000	-6.667%	258	-99.458%
2025-08-28	302.4000	319.5000	302.400000	310.5000	-6.225%	566	-99.494%
2025-08-27	320.0850	333.0000	311.400000	331.1100	+2.909%	288	-99.526%
2025-08-26	315.4950	323.9550	306.000000	321.7500	-2.055%	211	-99.512%
2025-08-25	330.7950	346.2300	314.955000	328.5000	+1.445%	550	-99.522%
2025-08-22	332.5950	333.0000	315.000000	323.8200	-0.056%	123	-99.515%
2025-08-21	328.5000	333.0000	314.100000	324.0000	-2.703%	150	-99.515%
2025-08-20	319.3200	337.0050	312.030000	333.0000	+4.284%	100	-99.529%
2025-08-19	318.3750	330.2100	315.000000	319.3200	-0.727%	236	-99.508%
2025-08-18	321.7500	324.0000	310.500000	321.6600	+2.100%	123	-99.512%
2025-08-15	337.0500	337.0500	309.600000	315.0450	-0.185%	159	-99.502%
2025-08-14	332.5500	355.5000	306.450000	315.6300	-3.918%	489	-99.503%
2025-08-13	367.2000	387.5400	297.000000	328.5000	-16.998%	2,043	-99.522%
2025-08-12	438.3900	438.3900	365.850000	395.7750	-13.350%	1,046	-99.603%
2025-08-11	409.3650	463.5000	382.635000	456.7500	+12.043%	1,531	-99.656%
2025-08-08	366.9300	441.0000	366.930000	407.6550	+7.017%	935	-99.615%
2025-08-07	344.6550	385.6500	344.655000	380.9250	-0.994%	78	-99.588%
2025-08-06	350.9550	402.7500	349.200000	384.7500	+9.615%	375	-99.592%
2025-08-05	352.3500	357.7500	337.500000	351.0000	+1.735%	67	-99.553%
2025-08-04	348.7050	350.7750	343.710000	345.0150	-1.667%	28	-99.545%
2025-08-01	361.3500	361.3500	315.495000	350.8650	-2.902%	282	-99.553%
2025-07-31	364.5000	375.8400	360.000000	361.3500	-3.404%	53	-99.566%
2025-07-30	382.5000	382.5000	371.295000	374.0850	+0.157%	94	-99.580%
2025-07-29	380.2950	383.5350	366.660000	373.5000	-1.787%	194	-99.580%
2025-07-28	363.1500	381.5550	362.160000	380.2950	+3.414%	139	-99.587%
2025-07-25	367.0650	382.1850	365.130000	367.7400	+0.715%	122	-99.573%
2025-07-24	387.0900	396.0000	353.790000	365.1300	-5.398%	946	-99.570%
2025-07-23	391.4550	391.5000	376.155000	385.9650	+0.304%	54	-99.593%
2025-07-22	393.0750	411.7500	373.500000	384.7950	+1.088%	1,205	-99.592%
2025-07-21	399.6000	410.4450	369.000000	380.6550	-6.011%	691	-99.588%
2025-07-18	420.4800	435.6000	396.990000	405.0000	-2.713%	734	-99.612%
2025-07-17	413.9550	436.5000	405.900000	416.2950	+1.838%	106	-99.623%
2025-07-16	402.9300	445.5000	396.000000	408.7800	+3.699%	720	-99.616%
2025-07-15	400.5000	414.0000	387.000000	394.2000	-1.695%	321	-99.602%
2025-07-14	405.0000	409.5000	396.450000	400.9950	+1.469%	76	-99.608%
2025-07-11	409.5450	409.5900	378.000000	395.1900	-5.529%	214	-99.603%
2025-07-10	427.4550	427.4550	414.900000	418.3200	-3.167%	54	-99.625%
2025-07-09	409.5000	450.0000	398.250000	432.0000	+2.128%	154	-99.637%
2025-07-08	429.1200	429.1200	406.125000	423.0000	-1.053%	335	-99.629%
2025-07-07	427.5000	427.5000	406.035000	427.5000	-0.283%	189	-99.633%
2025-07-03	424.8000	435.2850	418.545000	428.7150	+0.284%	98	-99.634%
2025-07-02	397.5300	432.0000	397.350000	427.5000	+5.509%	213	-99.633%
2025-07-01	472.5000	472.5000	402.795000	405.1800	-14.248%	493	-99.613%
2025-06-30	414.0000	495.0000	403.425000	472.5000	+16.654%	795	-99.668%
2025-06-27	422.7750	423.0000	405.000000	405.0450	-4.245%	137	-99.612%
2025-06-26	423.0000	423.0450	409.500000	423.0000	0.000%	81	-99.629%
2025-06-25	396.2700	432.0000	388.755000	423.0000	+4.433%	142	-99.629%
2025-06-24	387.0000	409.6800	382.725000	405.0450	+4.287%	88	-99.612%
2025-06-23	386.5500	394.3350	378.090000	388.3950	+1.541%	245	-99.596%
2025-06-20	394.2000	394.4250	378.900000	382.5000	+0.437%	103	-99.590%
2025-06-18	387.0000	394.5600	375.750000	380.8350	-2.162%	103	-99.588%
2025-06-17	400.5000	405.0000	387.765000	389.2500	-1.705%	126	-99.597%
2025-06-16	396.0000	400.5000	387.180000	396.0000	+1.934%	113	-99.604%
2025-06-13	409.9500	418.5000	387.000000	388.4850	-7.172%	283	-99.596%
2025-06-12	426.6000	426.6000	405.045000	418.5000	-2.074%	70	-99.625%
2025-06-11	427.5450	427.5450	400.500000	427.3650	-1.073%	335	-99.633%
2025-06-10	413.7750	432.2700	413.775000	432.0000	0.000%	119	-99.637%
2025-06-09	414.3600	441.0000	414.360000	432.0000	0.000%	77	-99.637%
2025-06-06	427.5450	450.0000	421.515000	432.0000	-2.001%	43	-99.637%
2025-06-05	431.3250	441.0000	418.545000	440.8200	+2.042%	45	-99.644%
2025-06-04	445.5000	445.5000	407.250000	432.0000	+1.063%	135	-99.637%
2025-06-03	431.9100	441.0000	409.815000	427.4550	-0.011%	111	-99.633%
2025-06-02	422.1900	427.5000	409.500000	427.5000	0.000%	90	-99.633%
2025-05-30	427.5000	444.6000	427.500000	427.5000	-4.031%	52	-99.633%
2025-05-29	440.1450	447.7950	428.985000	445.4550	+1.206%	63	-99.648%
2025-05-28	431.5950	450.0000	431.595000	440.1450	+1.981%	89	-99.643%
2025-05-27	436.5000	450.0000	431.550000	431.5950	-4.090%	70	-99.636%
2025-05-23	431.4150	458.1900	424.620000	450.0000	+4.275%	337	-99.651%
2025-05-22	427.5000	431.5500	418.500000	431.5500	-3.004%	58	-99.636%
2025-05-21	440.8650	450.0000	423.045000	444.9150	-2.109%	183	-99.647%
2025-05-20	418.5000	531.0000	418.500000	454.5000	+8.602%	1,062	-99.655%
2025-05-19	411.7500	423.4500	410.625000	418.5000	-2.105%	52	-99.625%
2025-05-16	405.0000	427.5000	405.000000	427.5000	+2.470%	135	-99.633%
2025-05-15	419.5800	427.5000	400.545000	417.1950	-1.372%	146	-99.624%
2025-05-14	408.6000	431.5500	405.000000	423.0000	-5.670%	3,400	-99.629%
2025-05-13	405.0450	463.5000	405.045000	448.4250	-5.095%	1,905	-99.650%
2025-05-12	414.0000	490.5000	411.750000	472.5000	+5.000%	329	-99.668%
2025-05-09	417.6000	499.1850	403.470000	450.0000	+12.360%	1,004	-99.651%
2025-05-08	382.5000	403.6050	382.500000	400.5000	+4.706%	46	-99.608%
2025-05-07	397.0350	397.0350	380.970000	382.5000	-2.579%	44	-99.590%
2025-05-06	387.0000	409.5000	387.000000	392.6250	-3.034%	92	-99.600%
2025-05-05	400.5000	411.7950	391.500000	404.9100	-1.672%	34	-99.612%
2025-05-02	409.9950	414.0000	405.000000	411.7950	-0.533%	50	-99.619%
2025-05-01	401.7150	423.0000	401.085000	414.0000	+3.955%	49	-99.621%
2025-04-30	414.0900	418.5000	387.000000	398.2500	-5.851%	64	-99.606%
2025-04-29	414.7650	425.2500	411.795000	423.0000	-0.540%	76	-99.629%
2025-04-28	445.5000	445.5000	409.545000	425.2950	-1.552%	85	-99.631%
2025-04-25	450.0000	457.4250	430.065000	432.0000	-4.950%	72	-99.637%
2025-04-24	450.0000	454.5000	405.450000	454.5000	+4.663%	185	-99.655%
2025-04-23	436.4550	454.5000	425.250000	434.2500	-2.427%	48	-99.638%
2025-04-22	450.0000	463.5000	396.000000	445.0500	-5.810%	240	-99.647%
2025-04-21	522.0000	531.0000	427.500000	472.5000	-11.713%	279	-99.668%
2025-04-17	443.2500	540.0000	435.600000	535.1850	+22.900%	482	-99.707%
2025-04-16	445.2300	450.0000	416.295000	435.4650	-5.127%	53	-99.639%
2025-04-15	445.5000	459.0000	427.500000	459.0000	+2.968%	133	-99.658%
2025-04-14	423.2250	463.2300	423.225000	445.7700	+5.383%	418	-99.648%
2025-04-11	382.5000	423.0000	380.970000	423.0000	+10.588%	90	-99.629%
2025-04-10	355.5000	382.5000	355.500000	382.5000	+2.410%	76	-99.590%
2025-04-09	378.0000	378.0000	353.880000	373.5000	-0.048%	233	-99.580%
2025-04-08	396.0000	396.0000	286.110000	373.6800	-2.306%	771	-99.580%
2025-04-07	377.5050	391.5000	355.545000	382.5000	-2.299%	249	-99.590%
2025-04-04	396.0000	396.0000	355.500000	391.5000	-1.136%	293	-99.599%
2025-04-03	413.9550	414.0000	360.270000	396.0000	-3.836%	444	-99.604%
2025-04-02	432.0000	432.0000	405.045000	411.7950	-3.674%	228	-99.619%
2025-04-01	427.5000	429.5700	406.350000	427.5000	-0.011%	74	-99.633%
2025-03-31	423.0900	434.0700	405.495000	427.5450	-1.544%	133	-99.633%
2025-03-28	422.9550	434.2500	418.545000	434.2500	+1.461%	139	-99.638%
2025-03-27	450.0000	450.0000	405.045000	427.9950	-4.890%	280	-99.633%
2025-03-26	467.9550	468.0000	432.045000	450.0000	0.000%	214	-99.651%
2025-03-25	459.0000	464.4900	436.500000	450.0000	-0.990%	195	-99.651%
2025-03-24	450.0000	459.0000	445.545000	454.5000	+1.000%	122	-99.655%
2025-03-21	450.0000	454.5000	437.400000	450.0000	+0.010%	153	-99.651%
2025-03-20	450.9000	463.5000	438.750000	449.9550	-1.000%	136	-99.651%
2025-03-19	463.5000	473.8500	441.000000	454.5000	-0.980%	168	-99.655%
2025-03-18	450.0000	485.9550	436.590000	459.0000	-2.857%	52	-99.658%
2025-03-17	468.0000	472.5000	450.000000	472.5000	+1.942%	126	-99.668%
2025-03-14	450.0000	463.5000	436.950000	463.5000	+1.980%	72	-99.661%
2025-03-13	459.0000	459.0000	427.590000	454.5000	0.000%	247	-99.655%
2025-03-12	454.5000	463.4550	442.350000	454.5000	+0.428%	87	-99.655%
2025-03-11	463.5000	468.0000	432.000000	452.5650	-0.169%	166	-99.653%
2025-03-10	472.5000	472.5000	432.000000	453.3300	-3.135%	296	-99.654%
2025-03-07	486.0000	504.0450	431.100000	468.0000	-8.756%	971	-99.665%

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

KXIN
Kaixin Holdings
stock NASDAQ