KXHCF
KIOXIA HLDGS CORP
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
118.61USD-4.506%(-5.60)93
KXHCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 118.61 | 118.61 | 118.61 | 118.61 | -4.506% | 93 | 0.000% |
| 2026-10-01 | 124.33 | 124.33 | 121.78 | 124.21 | +7.078% | 46 | -4.506% |
| 2026-09-30 | 119.00 | 131.00 | 110.19 | 116.00 | -7.089% | 534 | +2.252% |
| 2026-09-29 | 115.00 | 124.85 | 109.71 | 124.85 | +8.058% | 1,143 | -4.996% |
| 2026-09-28 | 124.42 | 124.42 | 115.54 | 115.54 | -67.798% | 129 | +2.659% |
| 2026-09-25 | 362.06 | 398.88 | 358.48 | 358.79 | +19.594% | 24,875 | -66.941% |
| 2026-09-24 | 300.01 | 300.01 | 300.01 | 300.01 | -22.075% | 12,036 | -60.464% |
| 2026-09-23 | 385.00 | 385.00 | 385.00 | 385.00 | 0.000% | 182 | -69.192% |
| 2026-09-22 | 385.00 | 385.00 | 385.00 | 385.00 | +20.313% | 120,363 | -69.192% |
| 2026-09-15 | 320.00 | 320.00 | 320.00 | 320.00 | -16.937% | 1,667 | -62.934% |
| 2026-09-11 | 385.25 | 385.25 | 385.25 | 385.25 | +7.017% | 5,153 | -69.212% |
| 2026-09-04 | 359.99 | 359.99 | 359.99 | 359.99 | +14.283% | 238 | -67.051% |
| 2026-09-01 | 315.00 | 315.00 | 315.00 | 315.00 | +1.613% | 1,020 | -62.345% |
| 2026-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | -10.677% | 414 | -61.738% |
| 2026-08-18 | 347.06 | 347.06 | 347.06 | 347.06 | +2.075% | 164 | -65.823% |
| 2026-08-14 | 357.47 | 357.47 | 340.00 | 340.00 | -2.857% | 535 | -65.114% |
| 2026-08-13 | 350.00 | 350.00 | 350.00 | 350.00 | +4.478% | 7,717 | -66.111% |
| 2026-08-12 | 335.00 | 335.00 | 335.00 | 335.00 | +15.765% | 464 | -64.593% |
| 2026-08-07 | 320.99 | 320.99 | 289.38 | 289.38 | -11.247% | 962 | -59.012% |
| 2026-08-06 | 289.38 | 326.05 | 283.58 | 326.05 | -2.028% | 951 | -63.621% |
| 2026-08-05 | 359.00 | 359.00 | 332.80 | 332.80 | -5.764% | 1,620 | -64.359% |
| 2026-08-04 | 347.21 | 353.15 | 347.21 | 353.15 | +15.377% | 405 | -66.413% |
| 2026-08-03 | 297.07 | 306.09 | 297.07 | 306.09 | +8.353% | 605 | -61.249% |
| 2026-07-31 | 310.23 | 310.23 | 271.21 | 282.49 | -7.984% | 427,989 | -58.012% |
| 2026-07-30 | 255.00 | 307.00 | 255.00 | 307.00 | +30.361% | 3,052 | -61.364% |
| 2026-07-29 | 235.50 | 237.03 | 235.50 | 235.50 | -28.201% | 15,433 | -49.634% |
| 2026-07-24 | 328.00 | 328.00 | 328.00 | 328.00 | -11.833% | 262 | -63.838% |
| 2026-07-23 | 363.36 | 372.02 | 363.36 | 372.02 | -2.869% | 751 | -68.117% |
| 2026-07-21 | 400.00 | 400.00 | 383.01 | 383.01 | +9.776% | 23,001 | -69.031% |
| 2026-07-20 | 348.90 | 348.90 | 348.90 | 348.90 | +1.442% | 191 | -66.004% |
| 2026-07-17 | 321.93 | 343.94 | 321.93 | 343.94 | -4.392% | 6,434 | -65.514% |
| 2026-07-16 | 368.23 | 368.23 | 356.00 | 359.74 | -14.112% | 2,831 | -67.028% |
| 2026-07-13 | 419.80 | 427.00 | 418.85 | 418.85 | -15.555% | 6,043 | -71.681% |
| 2026-07-10 | 496.00 | 496.00 | 496.00 | 496.00 | -0.800% | 643 | -76.086% |
| 2026-07-09 | 500.00 | 500.00 | 500.00 | 500.00 | +14.882% | 504 | -76.278% |
| 2026-07-08 | 435.23 | 435.23 | 435.23 | 435.23 | 0.000% | 7,563 | -72.747% |
| 2026-07-07 | 459.11 | 459.11 | 424.24 | 435.23 | -14.325% | 12,607 | -72.747% |
| 2026-07-06 | 508.00 | 508.00 | 508.00 | 508.00 | +11.592% | 1,390 | -76.651% |
| 2026-07-02 | 489.89 | 489.89 | 452.46 | 455.23 | -14.108% | 24,862 | -73.944% |
| 2026-07-01 | 525.45 | 530.00 | 525.45 | 530.00 | -11.371% | 45,977 | -77.620% |
| 2026-06-30 | 598.00 | 598.00 | 598.00 | 598.00 | +9.536% | 26,545 | -80.165% |
| 2026-06-29 | 545.99 | 545.99 | 489.34 | 545.94 | -5.092% | 12,582 | -78.274% |
| 2026-06-26 | 575.23 | 575.23 | 575.23 | 575.23 | -5.388% | 7,739 | -79.380% |
| 2026-06-25 | 607.99 | 607.99 | 607.99 | 607.99 | +5.007% | 1,231 | -80.491% |
| 2026-06-24 | 579.00 | 579.00 | 564.50 | 579.00 | +3.763% | 1,015 | -79.514% |
| 2026-06-23 | 538.60 | 558.00 | 538.60 | 558.00 | -19.629% | 49,083 | -78.743% |
| 2026-06-22 | 655.07 | 699.65 | 655.07 | 694.28 | +10.200% | 57,017 | -82.916% |
| 2026-06-18 | 609.82 | 646.92 | 609.82 | 630.02 | +4.167% | 9,370 | -81.173% |
| 2026-06-17 | 587.00 | 604.82 | 587.00 | 604.82 | +5.186% | 6,666 | -80.389% |
| 2026-06-16 | 580.60 | 582.99 | 575.00 | 575.00 | -4.246% | 1,366 | -79.372% |
| 2026-06-15 | 575.90 | 607.66 | 575.90 | 600.50 | +18.952% | 21,715 | -80.248% |
| 2026-06-12 | 537.78 | 537.78 | 504.82 | 504.82 | -2.389% | 21,906 | -76.504% |
| 2026-06-11 | 489.80 | 517.18 | 489.80 | 517.18 | +16.220% | 1,103 | -77.066% |
| 2026-06-10 | 455.04 | 455.04 | 445.00 | 445.00 | -2.675% | 4,412 | -73.346% |
| 2026-06-09 | 456.73 | 457.23 | 456.73 | 457.23 | -5.898% | 111,461 | -74.058% |
| 2026-06-08 | 485.89 | 485.89 | 485.89 | 485.89 | +13.180% | 6,609 | -75.589% |
| 2026-06-05 | 507.17 | 507.17 | 429.31 | 429.31 | -12.427% | 8,851 | -72.371% |
| 2026-06-04 | 490.23 | 490.23 | 490.23 | 490.23 | -4.810% | 27,301 | -75.805% |
| 2026-06-03 | 498.17 | 515.00 | 498.17 | 515.00 | +1.590% | 32,644 | -76.968% |
| 2026-06-02 | 506.94 | 506.94 | 506.94 | 506.94 | +10.202% | 56,729 | -76.602% |
| 2026-06-01 | 435.86 | 491.95 | 435.86 | 460.01 | +9.526% | 11,323 | -74.215% |
| 2026-05-29 | 420.00 | 420.00 | 420.00 | 420.00 | +2.660% | 697 | -71.759% |
| 2026-05-28 | 411.00 | 411.00 | 409.12 | 409.12 | +5.989% | 12,093 | -71.008% |
| 2026-05-27 | 425.10 | 425.10 | 373.80 | 386.00 | -9.176% | 23,418 | -69.271% |
| 2026-05-26 | 431.53 | 431.53 | 412.26 | 425.00 | +8.324% | 18,274 | -72.091% |
| 2026-05-22 | 357.25 | 392.34 | 357.25 | 392.34 | +12.097% | 5,911 | -69.768% |
| 2026-05-21 | 350.00 | 350.00 | 350.00 | 350.00 | +10.802% | 599 | -66.111% |
| 2026-05-20 | 315.88 | 315.88 | 315.88 | 315.88 | -7.094% | 882 | -62.450% |
| 2026-05-18 | 350.75 | 353.00 | 340.00 | 340.00 | +1.493% | 3,431 | -65.114% |
| 2026-05-15 | 323.00 | 335.00 | 323.00 | 335.00 | +13.264% | 7,027 | -64.593% |
| 2026-05-11 | 320.00 | 320.00 | 295.77 | 295.77 | -3.026% | 5,679 | -59.897% |
| 2026-05-08 | 306.63 | 306.63 | 214.26 | 305.00 | +5.536% | 957 | -61.111% |
| 2026-05-07 | 289.00 | 289.00 | 289.00 | 289.00 | +3.214% | 56,105 | -58.958% |
| 2026-05-06 | 280.00 | 280.00 | 280.00 | 280.00 | +1.818% | 268 | -57.638% |
| 2026-05-05 | 275.00 | 275.00 | 275.00 | 275.00 | +0.666% | 457 | -56.868% |
| 2026-05-04 | 270.00 | 273.18 | 270.00 | 273.18 | +16.994% | 1,958 | -56.581% |
| 2026-04-29 | 216.85 | 233.50 | 216.85 | 233.50 | +5.180% | 10,872 | -49.202% |
| 2026-04-28 | 222.00 | 222.00 | 222.00 | 222.00 | -2.203% | 278 | -46.571% |
| 2026-04-23 | 227.00 | 227.00 | 227.00 | 227.00 | -0.141% | 592 | -47.748% |
| 2026-04-20 | 227.32 | 227.32 | 227.32 | 227.32 | +0.000% | 245 | -47.821% |
| 2026-04-15 | 230.00 | 240.00 | 227.32 | 227.32 | +5.700% | 976 | -47.821% |
| 2026-04-14 | 220.00 | 222.77 | 215.06 | 215.06 | +3.894% | 8,279 | -44.847% |
| 2026-04-13 | 206.00 | 215.83 | 206.00 | 207.00 | +10.807% | 22,180 | -42.699% |
| 2026-04-10 | 180.57 | 192.62 | 180.57 | 186.81 | +33.437% | 1,017 | -36.507% |
| 2026-04-01 | 140.00 | 140.00 | 140.00 | 140.00 | +15.702% | 214 | -15.277% |
| 2026-03-30 | 130.04 | 130.04 | 121.00 | 121.00 | -3.200% | 702 | -1.973% |
| 2026-03-27 | 125.00 | 125.00 | 125.00 | 125.00 | -2.686% | 356 | -5.110% |
| 2026-03-26 | 128.47 | 128.47 | 128.45 | 128.45 | -8.758% | 506 | -7.659% |
| 2026-03-25 | 140.78 | 140.78 | 140.78 | 140.78 | -12.144% | 15,953 | -15.746% |
| 2026-03-20 | 140.58 | 160.24 | 140.58 | 160.24 | +8.270% | 536 | -25.978% |
| 2026-03-18 | 148.00 | 148.00 | 148.00 | 148.00 | +2.778% | 887 | -19.856% |
| 2026-03-16 | 144.00 | 144.00 | 144.00 | 144.00 | +13.538% | 436 | -17.630% |
| 2026-03-12 | 116.04 | 126.83 | 112.50 | 126.83 | -7.988% | 3,384 | -6.479% |
| 2026-03-11 | 137.84 | 137.84 | 137.84 | 137.84 | 0.000% | 312 | -13.949% |
| 2026-03-10 | 137.84 | 137.84 | 137.84 | 137.84 | +44.790% | 168 | -13.949% |
| 2026-03-03 | 95.20 | 95.21 | 95.20 | 95.20 | -29.481% | 412 | +24.593% |
| 2026-02-26 | 133.25 | 135.00 | 133.25 | 135.00 | -1.818% | 622 | -12.139% |
| 2026-02-24 | 140.00 | 140.00 | 129.25 | 137.50 | -1.786% | 656 | -13.736% |
| 2026-02-23 | 140.00 | 140.00 | 140.00 | 140.00 | 0.000% | 598 | -15.277% |
| 2026-02-19 | 140.00 | 140.00 | 140.00 | 140.00 | -8.479% | 317 | -15.277% |
| 2026-02-18 | 137.20 | 152.97 | 137.20 | 152.97 | +13.311% | 11,208 | -22.460% |
| 2026-02-17 | 144.71 | 152.00 | 135.00 | 135.00 | -12.372% | 23,210 | -12.139% |
| 2026-02-13 | 155.00 | 155.00 | 150.00 | 154.06 | +2.707% | 3,121 | -23.009% |
| 2026-02-12 | 145.00 | 158.50 | 145.00 | 150.00 | +18.231% | 2,522 | -20.925% |
| 2026-02-10 | 126.87 | 126.87 | 126.87 | 126.87 | -0.759% | 556 | -6.509% |
| 2026-02-09 | 122.10 | 127.84 | 122.10 | 127.84 | -9.333% | 564 | -7.218% |
| 2026-02-06 | 141.00 | 141.00 | 141.00 | 141.00 | +13.719% | 1,221 | -15.878% |
| 2026-02-05 | 123.99 | 123.99 | 123.99 | 123.99 | +1.999% | 1,399 | -4.337% |
| 2026-02-04 | 141.40 | 141.40 | 121.56 | 121.56 | -5.767% | 291 | -2.425% |
| 2026-02-03 | 140.35 | 140.35 | 129.00 | 129.00 | +0.836% | 626 | -8.052% |
| 2026-02-02 | 127.93 | 127.93 | 127.93 | 127.93 | -3.696% | 10,296 | -7.283% |
| 2026-01-30 | 146.49 | 160.13 | 132.84 | 132.84 | 0.000% | 11,053 | -10.710% |
| 2026-01-29 | 125.00 | 132.84 | 125.00 | 132.84 | +0.287% | 1,111 | -10.710% |
| 2026-01-28 | 132.46 | 132.46 | 132.46 | 132.46 | +11.451% | 150 | -10.454% |
| 2026-01-27 | 123.00 | 125.00 | 118.85 | 118.85 | +3.348% | 535 | -0.200% |
| 2026-01-26 | 113.50 | 115.12 | 113.50 | 115.00 | +46.292% | 1,334 | +3.141% |
| 2026-01-15 | 78.61 | 78.61 | 78.61 | 78.61 | +3.516% | 186 | +50.887% |
| 2026-01-14 | 88.35 | 88.35 | 75.94 | 75.94 | -13.052% | 1,210 | +56.192% |
| 2026-01-13 | 89.00 | 89.00 | 87.34 | 87.34 | -0.986% | 307 | +35.805% |
| 2026-01-12 | 88.21 | 88.21 | 88.21 | 88.21 | +6.277% | 225 | +34.466% |
| 2026-01-08 | 83.00 | 83.00 | 83.00 | 83.00 | -0.180% | 168 | +42.907% |
| 2026-01-07 | 83.15 | 83.15 | 83.15 | 83.15 | +7.276% | 116 | +42.649% |
| 2026-01-06 | 77.51 | 77.51 | 77.51 | 77.51 | +15.428% | 173 | +53.029% |
| 2025-12-31 | 67.24 | 70.82 | 67.15 | 67.15 | -4.861% | 1,663 | +76.638% |
| 2025-12-30 | 65.95 | 70.94 | 65.95 | 70.58 | -13.366% | 422 | +68.052% |
| 2025-11-17 | 76.22 | 81.47 | 76.22 | 81.47 | +31.403% | 401 | +45.590% |
| 2025-10-28 | 62.00 | 62.00 | 62.00 | 62.00 | 0.000% | 250 | +91.310% |