Dark

KXIAY
KIOXIA HLDGS CORP U/ADR
stock OTC

EOD

Sep 30, 2026

34.25USD-1.211%(-0.42)824,929

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	35.18000	35.26000	34.25000	34.25000	-1.211%	824,929	0.000%
2026-09-29	34.41000	34.92000	33.83000	34.67000	+2.271%	621,456	-1.211%
2026-09-28	34.29000	34.59000	32.92000	33.90000	-5.281%	993,065	+1.032%
2026-09-25	35.66680	36.25000	34.94000	35.79000	+3.350%	1,167,748	-4.303%
2026-09-24	34.50000	34.94000	34.14000	34.63000	-7.481%	1,862,867	-1.097%
2026-09-23	39.10000	39.49000	37.32000	37.43000	-5.480%	1,754,124	-8.496%
2026-09-22	36.95000	39.85000	36.80000	39.60000	+5.319%	3,341,442	-13.510%
2026-09-21	38.00000	38.49000	36.70000	37.60000	+2.452%	2,123,346	-8.910%
2026-09-18	34.47000	36.89000	34.02000	36.70000	+9.031%	2,452,082	-6.676%
2026-09-17	32.80000	33.80000	32.69500	33.66000	+3.793%	1,664,386	+1.753%
2026-09-16	32.95000	33.06000	31.69000	32.43000	-0.977%	1,069,674	+5.612%
2026-09-15	33.54690	33.67000	32.37000	32.75000	-0.547%	2,614,437	+4.580%
2026-09-14	32.27000	33.35000	31.91000	32.93000	-7.109%	1,626,142	+4.009%
2026-09-11	35.85000	35.88000	34.54000	35.45000	-0.393%	2,353,995	-3.385%
2026-09-10	36.61000	36.84000	35.32000	35.59000	-3.915%	3,336,275	-3.765%
2026-09-09	36.81000	37.75000	36.71140	37.04000	-1.332%	1,675,570	-7.532%
2026-09-08	38.12000	38.40000	37.20000	37.54000	+1.103%	1,860,265	-8.764%
2026-09-04	35.01000	37.25000	34.79000	37.13050	+10.409%	1,802,154	-7.758%
2026-09-03	33.08000	33.85000	32.50000	33.63000	+2.624%	1,264,219	+1.844%
2026-09-02	32.17000	32.80000	31.86000	32.77000	+5.370%	1,121,313	+4.516%
2026-09-01	30.91000	32.42000	30.79000	31.10000	-0.734%	1,148,225	+10.129%
2026-08-31	31.11000	31.55000	30.92000	31.33000	+4.783%	1,412,441	+9.320%
2026-08-28	30.11000	30.81500	29.71000	29.90000	-7.430%	1,137,487	+14.548%
2026-08-27	33.15000	33.26000	31.55000	32.30000	+2.086%	1,062,120	+6.037%
2026-08-26	31.30000	31.74000	31.03500	31.64000	-1.125%	496,900	+8.249%
2026-08-25	32.75000	32.80000	31.79000	32.00000	+2.041%	1,246,156	+7.031%
2026-08-24	31.69000	31.70000	30.49000	31.36000	-7.520%	1,138,099	+9.216%
2026-08-21	34.43000	34.56000	33.65030	33.91000	+3.700%	1,065,700	+1.003%
2026-08-20	31.98000	33.26000	31.98000	32.70000	+1.082%	923,671	+4.740%
2026-08-19	33.55000	33.67800	31.69000	32.35000	-3.949%	1,841,258	+5.873%
2026-08-18	35.36500	35.47450	33.35000	33.68000	-13.084%	1,997,134	+1.692%
2026-08-17	38.69000	39.98000	36.22440	38.75000	+13.437%	1,785,004	-11.613%
2026-08-14	34.78000	34.99000	33.55000	34.16000	-3.639%	1,968,674	+0.263%
2026-08-13	33.11000	36.55000	32.50000	35.45000	+9.010%	2,008,797	-3.385%
2026-08-12	32.76000	32.95000	32.21000	32.52000	+7.256%	1,237,597	+5.320%
2026-08-11	29.77000	30.57000	29.45000	30.32000	+5.498%	1,955,578	+12.962%
2026-08-10	29.25500	30.12000	28.64000	28.74000	-4.008%	3,001,533	+19.172%
2026-08-07	31.20000	31.29000	29.31000	29.94000	-3.823%	1,813,099	+14.395%
2026-08-06	30.27000	32.14000	29.63000	31.13000	-6.657%	1,692,084	+10.022%
2026-08-05	34.45000	35.01000	33.02000	33.35000	-6.003%	1,128,837	+2.699%
2026-08-04	34.31000	35.61000	34.00000	35.48000	+11.960%	1,829,172	-3.467%
2026-08-03	29.77000	32.20000	29.37000	31.69000	+13.993%	2,784,455	+8.078%
2026-07-31	30.41000	31.05000	27.13850	27.80000	-10.098%	4,420,942	+23.201%
2026-07-30	26.14990	31.33250	26.00000	30.92240	+31.809%	5,874,877	+10.761%
2026-07-29	24.64990	27.05000	23.00000	23.46000	-9.769%	4,260,775	+45.993%
2026-07-28	26.53000	27.05000	25.05000	26.00000	-14.220%	5,351,133	+31.731%
2026-07-27	32.58000	33.10000	29.38000	30.31000	-7.563%	3,445,696	+12.999%
2026-07-24	34.20000	34.60000	32.36000	32.79000	-14.050%	2,097,173	+4.453%
2026-07-23	37.07000	39.34000	36.81000	38.15000	-5.639%	3,217,615	-10.223%
2026-07-22	38.70000	41.60000	38.65000	40.43000	+0.848%	1,197,364	-15.286%
2026-07-21	38.10000	40.54000	37.99000	40.09000	+17.566%	3,935,366	-14.567%
2026-07-20	34.95000	36.01500	34.00000	34.10000	-1.331%	1,498,227	+0.440%
2026-07-17	30.76000	36.18000	30.31000	34.56000	-3.058%	5,154,462	-0.897%
2026-07-16	36.60000	41.89000	35.07000	35.65000	-14.896%	2,325,345	-3.927%
2026-07-15	44.42000	44.57000	39.76000	41.89000	-4.752%	2,213,277	-18.238%
2026-07-14	43.88000	44.42000	42.66850	43.98000	+4.739%	2,038,911	-22.124%
2026-07-13	41.30000	42.24650	40.34000	41.99000	-13.867%	1,848,505	-18.433%
2026-07-10	47.29000	49.39000	47.18000	48.75000	-4.505%	2,176,431	-29.744%
2026-07-09	50.24000	52.71000	49.84000	51.05000	+7.542%	2,297,339	-32.909%
2026-07-08	43.59000	47.71000	43.20000	47.47000	+8.255%	2,160,996	-27.849%
2026-07-07	43.79990	44.69000	40.52000	43.85000	-12.036%	1,750,579	-21.893%
2026-07-06	50.27000	50.98000	49.55000	49.85000	+10.618%	1,573,312	-31.294%
2026-07-02	48.63000	49.18000	43.15070	45.06500	-12.665%	2,527,375	-23.999%
2026-07-01	52.90000	55.11990	51.47000	51.60000	-12.764%	2,807,022	-33.624%
2026-06-30	55.52000	59.60000	55.52000	59.15000	+5.399%	2,959,154	-42.096%
2026-06-29	54.36990	56.12000	49.51000	56.12000	-1.544%	3,177,988	-38.970%
2026-06-26	56.10000	57.47000	55.17000	57.00000	-11.778%	2,007,682	-39.912%
2026-06-25	65.18000	65.88000	61.50000	64.61000	+16.730%	2,653,485	-46.990%
2026-06-24	57.70000	58.19000	54.87000	55.35000	-3.477%	3,404,573	-38.121%
2026-06-23	55.60000	60.00000	54.10000	57.34365	-18.476%	4,075,426	-40.272%
2026-06-22	69.08000	70.95000	68.48000	70.34000	+11.209%	3,068,939	-51.308%
2026-06-18	61.11990	64.51500	61.00000	63.25000	+9.052%	1,560,648	-45.850%
2026-06-17	59.88000	61.76000	57.88000	58.00000	+2.819%	1,240,213	-40.948%
2026-06-16	59.96990	60.36000	56.30000	56.41000	-5.826%	1,426,207	-39.284%
2026-06-15	57.90000	60.44000	56.90000	59.90000	+13.447%	2,371,947	-42.821%
2026-06-12	51.45000	54.49000	50.85000	52.80000	+3.105%	1,922,842	-35.133%
2026-06-11	47.23000	52.35000	46.68000	51.21000	+18.762%	1,241,507	-33.119%
2026-06-10	43.78000	45.59000	42.55000	43.12000	-5.790%	1,313,311	-20.571%
2026-06-09	48.15000	48.70000	43.61000	45.77000	-4.923%	3,083,753	-25.169%
2026-06-08	47.01000	48.90000	46.44000	48.14000	+7.575%	2,093,042	-28.853%
2026-06-05	48.38000	48.90000	43.00000	44.75000	-8.767%	2,868,045	-23.464%
2026-06-04	47.54000	50.36000	46.57000	49.05000	-4.274%	2,292,297	-30.173%
2026-06-03	49.48990	52.55000	48.26000	51.24000	+2.480%	3,485,686	-33.158%
2026-06-02	48.32000	50.80000	47.85000	50.00000	+4.493%	2,590,096	-31.500%
2026-06-01	45.86000	48.80000	45.24000	47.85000	+15.329%	2,202,017	-28.422%
2026-05-29	41.57000	42.40000	41.13000	41.49000	+2.192%	2,357,776	-17.450%
2026-05-28	38.36000	41.15500	38.20000	40.60000	+4.910%	1,272,502	-15.640%
2026-05-27	39.96000	39.96000	37.46000	38.70000	-8.834%	2,432,285	-11.499%
2026-05-26	40.21000	42.80000	39.81000	42.45000	+18.081%	1,496,183	-19.317%
2026-05-22	36.50000	36.94000	35.55680	35.95000	-3.748%	898,460	-4.729%
2026-05-21	34.46000	37.35000	34.23500	37.35000	+12.028%	635,808	-8.300%
2026-05-20	33.01000	33.50000	32.03000	33.34000	+1.430%	955,389	+2.729%
2026-05-19	31.00000	33.70000	30.50000	32.87000	-2.347%	1,433,957	+4.198%
2026-05-18	36.80000	37.34500	33.11000	33.66000	+0.508%	1,376,171	+1.753%
2026-05-15	32.50000	34.18000	32.19000	33.49000	+9.017%	1,214,246	+2.269%
2026-05-14	30.96000	31.08000	30.30000	30.72000	-4.359%	589,363	+11.491%
2026-05-13	31.66000	32.30000	31.15000	32.12000	+12.347%	926,366	+6.631%
2026-05-12	29.68990	29.69000	26.60000	28.59000	-6.569%	1,241,840	+19.797%
2026-05-11	30.05000	30.94000	29.55000	30.60000	-1.955%	1,033,470	+11.928%
2026-05-08	29.00000	31.40000	28.77000	31.21000	+13.698%	662,042	+9.740%
2026-05-07	28.60000	29.15000	27.20000	27.45000	-8.347%	1,970,998	+24.772%
2026-05-06	30.74000	30.74000	29.46000	29.95000	+1.182%	1,894,834	+14.357%
2026-05-05	27.83000	29.90000	27.73000	29.60000	+7.130%	983,093	+15.709%
2026-05-04	26.76000	27.91000	25.80000	27.63000	+9.967%	1,235,434	+23.959%
2026-05-01	24.00000	25.20000	23.42420	25.12575	+0.826%	559,906	+36.314%
2026-04-30	25.40000	25.47000	24.15000	24.92000	+5.907%	646,100	+37.440%
2026-04-29	23.73000	23.73000	22.60000	23.53000	+6.087%	530,261	+45.559%
2026-04-28	22.00000	22.39000	21.82000	22.18000	-5.577%	524,916	+54.418%
2026-04-27	22.55000	23.49000	22.12000	23.49000	+4.169%	564,820	+45.807%
2026-04-24	21.67000	22.55000	21.50000	22.55000	+2.968%	439,857	+51.885%
2026-04-23	22.59000	22.59000	21.70000	21.90000	-3.097%	327,179	+56.393%
2026-04-22	21.80000	22.74000	21.80000	22.60000	+11.826%	496,879	+51.549%
2026-04-21	20.28000	20.52000	20.10000	20.21000	+4.283%	483,428	+69.471%
2026-04-20	19.59000	19.99000	19.20000	19.38000	-4.485%	185,245	+76.729%
2026-04-17	20.35000	20.50000	19.83000	20.29000	-6.756%	871,974	+68.802%
2026-04-16	20.76000	21.76000	20.76000	21.76000	+6.771%	582,045	+57.399%
2026-04-15	21.00000	21.00000	20.10000	20.38000	-8.299%	446,212	+68.057%
2026-04-14	22.51000	22.60000	21.35000	22.22430	+8.147%	974,819	+54.111%
2026-04-13	19.40000	20.66000	19.18000	20.55000	+7.143%	1,157,927	+66.667%
2026-04-10	19.30000	19.30000	19.03000	19.18000	+5.967%	307,978	+78.571%
2026-04-09	17.60000	18.17000	17.29000	18.10000	+2.958%	445,298	+89.227%
2026-04-08	15.96000	17.95000	15.96000	17.58000	+20.908%	452,787	+94.824%
2026-04-07	14.58000	14.69000	14.10000	14.54000	-0.069%	343,926	+135.557%
2026-04-06	14.05000	14.60000	14.05000	14.55000	+6.907%	207,991	+135.395%
2026-04-02	13.18250	13.71000	13.00000	13.61000	-3.132%	637,975	+151.653%
2026-04-01	13.40000	14.32000	13.40000	14.05000	+8.662%	349,261	+143.772%
2026-03-31	11.95010	12.93000	11.95010	12.93000	+6.683%	544,883	+164.888%
2026-03-30	12.41000	12.89000	12.00000	12.12000	-2.572%	481,004	+182.591%
2026-03-27	12.02000	12.54000	12.00000	12.44000	-1.113%	388,674	+175.322%
2026-03-26	13.50000	13.50000	12.43000	12.58000	-7.534%	555,582	+172.258%
2026-03-25	14.26000	14.26000	13.55000	13.60500	+1.758%	470,920	+151.746%
2026-03-24	13.29000	13.60000	13.05000	13.37000	-7.153%	867,843	+156.171%
2026-03-23	14.20000	14.60000	13.58000	14.40000	+7.784%	747,363	+137.847%
2026-03-20	14.07000	14.08000	13.12000	13.36000	-6.704%	183,041	+156.362%
2026-03-19	13.97500	14.35000	13.50000	14.32000	-0.486%	202,142	+139.176%
2026-03-18	14.55990	14.59000	14.10000	14.39000	+2.712%	164,322	+138.013%
2026-03-17	14.39990	14.40000	13.76000	14.01000	-5.529%	430,570	+144.468%
2026-03-16	14.36000	14.97000	14.19000	14.83000	+11.003%	224,512	+130.951%
2026-03-13	13.46000	13.57000	12.94000	13.36000	+3.086%	291,861	+156.362%
2026-03-12	13.65000	13.65000	12.74000	12.96000	-5.055%	292,304	+164.275%
2026-03-11	13.55000	13.83000	12.91000	13.65000	+7.991%	152,191	+150.916%
2026-03-10	12.20000	13.00000	12.20000	12.64000	+0.637%	717,691	+170.965%
2026-03-09	11.50000	12.60000	10.88100	12.56000	+3.460%	1,116,313	+172.691%
2026-03-06	12.80000	12.80000	11.99000	12.14000	-5.964%	388,812	+182.125%
2026-03-05	13.30000	13.37000	12.73000	12.91000	-0.616%	330,656	+165.298%
2026-03-04	12.58000	13.04000	12.55000	12.99000	+3.161%	169,161	+163.664%
2026-03-03	12.73000	12.80000	12.10000	12.59200	-9.540%	645,235	+171.998%
2026-03-02	13.50000	14.10000	13.50000	13.92000	+2.655%	288,574	+146.049%
2026-02-27	13.30000	13.63000	13.30000	13.56000	+1.710%	224,106	+152.581%
2026-02-26	13.75000	14.00000	13.07000	13.33200	-6.113%	427,174	+156.901%
2026-02-25	14.20000	14.30000	13.75000	14.20000	-0.421%	950,744	+141.197%
2026-02-24	14.17500	14.70000	14.15000	14.26000	+4.012%	556,016	+140.182%
2026-02-23	13.60000	14.17000	13.55000	13.71000	+0.146%	187,984	+149.818%
2026-02-20	13.22500	13.70000	13.10000	13.69000	+0.810%	147,253	+150.183%
2026-02-19	13.95990	13.96000	13.45000	13.58000	-5.366%	221,679	+152.209%
2026-02-18	14.00000	14.95000	13.85000	14.35000	-2.381%	596,102	+138.676%
2026-02-17	14.90000	14.92000	14.34000	14.70000	-4.483%	420,300	+132.993%
2026-02-13	15.98000	15.98000	14.89990	15.39000	+0.588%	384,278	+122.547%
2026-02-12	16.08550	17.00000	14.90000	15.30000	-88.194%	1,022,310	+123.856%
2026-02-11	127.00000	133.00000	126.00000	129.60000	+2.857%	30,163	-73.573%
2026-02-10	140.00000	145.00000	124.03000	126.00000	-13.402%	36,010	-72.817%
2026-02-09	127.00000	167.29000	127.00000	145.50000	+2.501%	53,975	-76.460%
2026-02-06	128.00000	143.63000	127.12000	141.95000	+14.236%	24,670	-75.872%
2026-02-05	125.00000	126.00000	121.01000	124.26000	-4.415%	59,580	-72.437%
2026-02-04	132.00000	134.00000	126.01000	130.00000	-1.508%	60,053	-73.654%
2026-02-03	137.99990	138.00000	126.64580	131.99000	+4.340%	33,058	-74.051%
2026-02-02	130.00000	131.25000	120.00000	126.50000	-7.946%	60,594	-72.925%
2026-01-30	140.01000	149.99000	135.86000	137.42000	+9.936%	53,866	-75.076%
2026-01-29	129.99000	130.20000	120.21000	125.00000	-6.716%	18,106	-72.600%
2026-01-28	128.50000	134.16000	126.00000	134.00000	+8.952%	32,408	-74.440%
2026-01-27	122.57000	124.89000	120.50000	122.99000	+6.948%	27,935	-72.152%
2026-01-26	115.34450	116.47000	115.00000	115.00000	+3.482%	29,210	-70.217%
2026-01-23	110.00000	113.00000	108.88000	111.13000	-3.784%	20,046	-69.180%
2026-01-22	118.00000	118.00000	111.00000	115.50000	+5.000%	28,127	-70.346%
2026-01-21	101.90000	110.07000	101.90000	110.00000	+12.383%	23,008	-68.864%
2026-01-20	96.26000	99.86000	95.85800	97.88000	+4.589%	42,694	-65.008%
2026-01-16	95.00000	95.00000	92.88700	93.58500	+8.003%	17,373	-63.402%
2026-01-15	87.50000	88.88000	86.00000	86.65000	+4.172%	4,301	-60.473%
2026-01-14	84.90000	84.90000	82.01000	83.18000	-4.937%	13,684	-58.824%
2026-01-13	85.38000	89.49000	85.38000	87.50000	+4.378%	13,595	-60.857%
2026-01-12	83.24700	85.99000	83.24700	83.83000	+0.927%	10,894	-59.144%
2026-01-09	81.80000	84.76000	81.80000	83.06000	+0.072%	23,425	-58.765%
2026-01-08	84.01000	85.55000	81.37000	83.00000	+2.469%	11,028	-58.735%
2026-01-07	84.50000	84.62000	80.62000	81.00000	-0.332%	23,758	-57.716%
2026-01-06	75.28000	82.25000	74.35000	81.27000	+10.571%	17,921	-57.857%
2026-01-05	71.17000	75.58000	71.17000	73.50000	+6.122%	8,328	-53.401%
2026-01-02	67.01000	70.00000	67.01000	69.26000	+4.150%	11,880	-50.549%
2025-12-31	67.50000	68.85000	66.50000	66.50000	-1.496%	1,712	-48.496%
2025-12-30	69.50000	69.50000	67.00000	67.51000	-9.987%	2,190	-49.267%
2025-12-29	75.00000	75.00000	69.00000	75.00000	+4.167%	645	-54.333%
2025-12-26	72.00000	72.00000	72.00000	72.00000	+5.882%	154	-52.431%
2025-12-24	68.00000	68.00000	68.00000	68.00000	+5.117%	131	-49.632%
2025-12-23	64.10000	64.69000	64.10000	64.69000	+0.983%	669	-47.055%
2025-12-22	64.06000	64.06000	64.06000	64.06000	+2.006%	2,294	-46.534%
2025-12-18	62.80000	62.80000	62.80000	62.80000	+10.544%	679	-45.462%
2025-12-17	60.00000	60.00000	56.81000	56.81000	-11.810%	579	-39.711%
2025-12-11	64.41800	64.41800	64.41800	64.41800	+11.066%	217	-46.832%
2025-12-10	58.16000	58.16000	58.00000	58.00000	-9.844%	415	-40.948%
2025-12-09	64.33300	64.33300	64.33300	64.33300	-0.521%	193	-46.761%
2025-12-08	65.00000	65.00000	64.51000	64.67000	+8.881%	929	-47.039%
2025-12-02	59.39500	59.39500	59.39500	59.39500	+4.220%	1,464	-42.335%
2025-12-01	56.99000	56.99000	56.99000	56.99000	+4.939%	590	-39.902%
2025-11-26	55.00000	55.00000	54.00000	54.30750	-10.012%	8,978	-36.933%
2025-11-25	60.30000	60.35000	59.90000	60.35000	-10.407%	9,311	-43.248%
2025-11-24	67.36000	67.36000	66.64500	67.36000	+2.589%	8,831	-49.154%
2025-11-21	63.50000	65.74000	63.03000	65.66000	-3.441%	4,456	-47.837%
2025-11-20	69.00000	69.00000	67.17000	68.00000	-6.181%	1,311	-49.632%
2025-11-17	74.04000	74.04000	70.17000	72.48000	+15.783%	1,143	-52.746%
2025-11-14	64.00000	64.00000	61.00000	62.60000	-7.073%	2,603	-45.288%
2025-11-13	69.13000	69.13000	60.31000	67.36500	-22.121%	1,161	-49.158%
2025-11-12	93.62000	93.62000	86.00000	86.50000	-5.722%	1,398	-60.405%
2025-11-11	94.14700	94.14700	88.05000	91.75000	+0.240%	886	-62.670%
2025-11-10	97.50000	97.50000	91.50000	91.53000	+27.125%	1,552	-62.581%
2025-11-06	72.00000	72.00000	72.00000	72.00000	+3.627%	586	-52.431%
2025-11-05	69.48000	69.48000	69.48000	69.48000	-5.069%	936	-50.705%
2025-10-30	68.41000	73.19000	68.41000	73.19000	+14.476%	688	-53.204%
2025-10-27	63.93500	63.93500	63.93500	63.93500	+1.678%	260	-46.430%
2025-10-24	63.00000	63.00000	62.88000	62.88000	+39.733%	23,533	-45.531%
2025-10-14	45.00000	45.00000	45.00000	45.00000	+0.626%	800	-23.889%
2025-10-10	41.27000	44.72000	41.27000	44.72000	+8.412%	310	-23.412%
2025-10-09	41.25000	41.25000	41.25000	41.25000	-25.374%	100	-16.970%
2025-10-06	55.27545	55.27545	55.27545	55.27545	0.000%	100	-38.038%

.dark-mode .Rj6tdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rj6tdR{ color: #333333; background-color: white; border: 2px solid #333333; }KXIAYKIOXIA HLDGS CORP U/ADRstock OTC

KXIAY
KIOXIA HLDGS CORP U/ADR
stock OTC