NasdaqCM - Nasdaq Real Time Price
USD
Kaixin Holdings (KXIN)
1.9800
-0.1100
(-5.26%)
At close: October 30 at 4:00:01 PM EDT
2.0000
+0.0200
(+1.01%)
After hours: October 30 at 5:19:40 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.0400
2.1500
1.9000
1.9800
1.9800
2,396,400
Oct 29, 2026
1.9300
2.1500
1.8800
2.0900
2.0900
2,033,000
Oct 28, 2026
1.8900
1.9500
1.8200
1.9400
1.9400
558,700
Oct 27, 2026
1.8400
1.9200
1.7800
1.8800
1.8800
1,844,400
Oct 26, 2026
1.7700
1.8600
1.7700
1.8400
1.8400
57,000
Oct 23, 2026
1.7550
1.8150
1.7050
1.7750
1.7750
115,100
Oct 22, 2026
1.6600
1.8350
1.6400
1.7500
1.7500
1,130,100
Oct 21, 2026
1.6700
1.7330
1.6400
1.6800
1.6800
529,600
Oct 20, 2026
1.6610
1.7300
1.5500
1.6800
1.6800
1,188,900
Oct 19, 2026
1.6800
1.7500
1.6000
1.6900
1.6900
66,000
Oct 16, 2026
1.6100
1.7370
1.5700
1.6500
1.6500
146,400
Oct 15, 2026
1.5400
1.6100
1.5000
1.5700
1.5700
16,500
Oct 14, 2026
1.5600
1.7000
1.5010
1.6300
1.6300
48,100
Oct 13, 2026
1.3900
1.7500
1.3300
1.6800
1.6800
121,700
Oct 12, 2026
1.3600
1.4200
1.2550
1.3800
1.3800
404,300
Oct 9, 2026
1.4200
1.4500
1.3500
1.3500
1.3500
75,300
Oct 8, 2026
1.4400
1.4700
1.3920
1.4500
1.4500
59,100
Oct 7, 2026
1.3900
1.4400
1.3900
1.4400
1.4400
14,000
Oct 6, 2026
1.4400
1.4500
1.4200
1.4300
1.4300
17,300
Oct 5, 2026
1.4000
1.4700
1.3500
1.4300
1.4300
56,900
Oct 2, 2026
1.4200
1.4400
1.3500
1.3800
1.3800
56,000
Oct 1, 2026
1.4600
1.5100
1.3900
1.4300
1.4300
50,300
Sep 30, 2026
1.3900
1.5200
1.3000
1.5100
1.5100
116,300
Sep 29, 2026
1.3200
1.3800
1.2000
1.3800
1.3800
230,000
Sep 28, 2026
1.4100
1.4300
1.3000
1.3200
1.3200
105,200
Sep 25, 2026
1.5200
1.5350
1.4000
1.4200
1.4200
125,400
Sep 24, 2026
1.6000
1.6100
1.4500
1.5100
1.5100
148,400
Sep 23, 2026
1.6800
1.7000
1.5400
1.6000
1.6000
198,700
Sep 22, 2026
1.5400
1.7200
1.4400
1.6600
1.6600
323,900
Sep 21, 2026
1.4600
1.8000
1.4600
1.5400
1.5400
702,100
Sep 18, 2026
1.6700
1.6800
1.2810
1.4500
1.4500
1,639,500
Sep 17, 2026
1.6900
2.8100
1.5300
1.7500
1.7500
75,152,300
Sep 16, 2026
1.0500
1.1740
1.0500
1.1300
1.1300
14,253,600
Sep 15, 2026
1.0100
1.0500
0.9490
1.0300
1.0300
132,300
Sep 14, 2026
1.0500
1.1200
1.0300
1.0400
1.0400
63,100
Sep 11, 2026
1.1000
1.1300
1.0000
1.0500
1.0500
68,200
Sep 10, 2026
1.0800
1.1800
1.0100
1.0850
1.0850
53,800
Sep 9, 2026
1.1600
1.1600
1.0600
1.1200
1.1200
155,300
Sep 8, 2026
1.2000
1.2200
1.0400
1.1400
1.1400
149,300
Sep 4, 2026
1.2600
1.3800
1.2000
1.2400
1.2400
75,300
Sep 3, 2026
1.4500
1.4700
1.2000
1.2800
1.2800
118,100
Sep 2, 2026
1.4300
1.5100
1.3800
1.4300
1.4300
177,500
Sep 1, 2026
1.4500
1.4700
1.2400
1.4200
1.4200
267,600
Aug 31, 2026
1.4500
1.6790
1.4000
1.4900
1.4900
5,167,600
Aug 28, 2026
0.7000
1.7300
0.5400
1.4300
1.4300
8,489,500
Aug 27, 2026
5.3000
5.3000
1.3400
1.5000
1.5000
2,884,100
Aug 26, 2026
5.5700
5.7100
5.0900
5.2200
5.2200
251,800
Aug 25, 2026
5.4200
5.8800
5.2300
5.5000
5.5000
1,461,800
Aug 24, 2026
5.4100
5.5900
5.2700
5.4500
5.4500
997,000
Aug 21, 2026
5.2900
5.6000
5.2250
5.3900
5.3900
192,300
Aug 20, 2026
5.5100
5.6200
5.3000
5.3800
5.3800
100,300
Aug 19, 2026
5.3900
5.5300
5.1150
5.3500
5.3500
350,600
Aug 18, 2026
5.2100
5.5000
5.2100
5.3200
5.3200
372,600
Aug 17, 2026
5.1200
5.4900
4.8500
5.4100
5.4100
681,300
Aug 14, 2026
5.0600
5.5000
4.7000
5.1000
5.1000
373,600
Aug 13, 2026
5.1500
5.1900
5.0400
5.1200
5.1200
382,300
Aug 12, 2026
5.0900
5.2500
5.0300
5.1000
5.1000
537,300
Aug 11, 2026
5.0650
5.2300
5.0000
5.1000
5.1000
59,200
Aug 10, 2026
5.3500
5.3500
5.0800
5.2900
5.2900
59,800
Aug 7, 2026
4.9750
5.3000
4.9750
5.3000
5.3000
61,600
Aug 6, 2026
4.8500
5.5000
4.8000
5.4400
5.4400
58,500
Aug 5, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Aug 4, 2026
5.3000
5.3000
4.5750
5.0000
5.0000
10,300
Aug 3, 2026
5.3000
5.3120
5.3000
5.3120
5.3120
900
Jul 31, 2026
5.4250
5.4250
5.3000
5.3000
5.3000
4,200
Jul 30, 2026
5.3000
5.5000
5.3000
5.4000
5.4000
2,100
Jul 29, 2026
5.4600
5.5000
5.4000
5.4200
5.4200
3,200
Jul 28, 2026
5.3600
5.5000
5.3000
5.4000
5.4000
4,500
Jul 27, 2026
5.3250
5.5000
5.3000
5.4000
5.4000
14,300
Jul 24, 2026
5.3000
5.5150
5.3000
5.4100
5.4100
30,200
Jul 23, 2026
5.5100
5.5300
5.3100
5.3200
5.3200
7,000
Jul 22, 2026
5.7550
5.8060
5.5100
5.5100
5.5100
8,400
Jul 21, 2026
5.5400
6.2350
5.5000
5.7900
5.7900
94,300
Jul 20, 2026
5.6200
6.0000
5.4000
5.7900
5.7900
220,000
Jul 17, 2026
5.7900
5.8370
5.4000
5.7500
5.7500
86,900
Jul 16, 2026
5.0000
6.2200
5.0000
5.7900
5.7900
420,900
Jul 15, 2026
4.9300
5.3440
4.5250
4.7200
4.7200
15,600
Jul 14, 2026
5.1300
5.4000
4.7000
5.2000
5.2000
42,900
Jul 13, 2026
5.0000
5.3500
4.9000
5.2800
5.2800
23,300
Jul 10, 2026
4.1150
5.1980
4.1150
5.1980
5.1980
37,600
Jul 9, 2026
4.1000
4.3000
4.1000
4.3000
4.3000
1,500
Jul 8, 2026
4.4000
4.5750
4.2000
4.2400
4.2400
14,700
Jul 7, 2026
4.1700
4.6300
3.9300
4.3900
4.3900
20,300
Jul 6, 2026
4.2400
4.3900
3.9300
4.1700
4.1700
22,500
Jul 2, 2026
3.9500
4.0300
3.9210
4.0300
4.0300
2,100
Jul 1, 2026
3.9300
4.1200
3.9300
4.0300
4.0300
15,300
Jun 30, 2026
4.0000
4.5000
3.9000
4.0100
4.0100
157,600
Jun 29, 2026
4.3000
4.4000
4.1500
4.2900
4.2900
33,200
Jun 26, 2026
4.0400
4.4000
4.0300
4.3500
4.3500
29,000
Jun 25, 2026
4.3200
4.4400
4.2200
4.2200
4.2200
9,900
Jun 24, 2026
4.5500
4.5650
4.3810
4.4000
4.4000
21,800
Jun 23, 2026
4.4200
4.8000
4.4200
4.5900
4.5900
27,900
Jun 22, 2026
4.3100
4.6500
4.3000
4.5200
4.5200
67,900
Jun 18, 2026
4.7400
4.8000
4.3700
4.4000
4.4000
50,200
Jun 17, 2026
4.8200
4.8900
4.6000
4.8500
4.8500
31,800
Jun 16, 2026
5.1200
5.1200
4.5600
4.7000
4.7000
82,100
Jun 15, 2026
5.2000
5.7000
4.7000
4.9900
4.9900
2,501,100
Jun 12, 2026
5.0200
5.0200
4.8030
4.8300
4.8300
5,800
Jun 11, 2026
4.9930
5.1500
4.9930
5.0500
5.0500
8,200
Jun 10, 2026
5.2000
5.4740
4.9000
4.9000
4.9000
5,100
Jun 9, 2026
5.6100
5.8500
5.2400
5.2400
5.2400
6,900
Jun 8, 2026
5.6500
5.9300
5.2250
5.5280
5.5280
29,100
Jun 5, 2026
5.9800
6.3460
5.5300
5.5300
5.5300
101,600
Jun 4, 2026
5.9600
6.4300
5.9600
6.2440
6.2440
33,700
Jun 3, 2026
6.2000
6.2600
5.9250
6.0000
6.0000
6,600
Jun 2, 2026
6.2400
6.3850
6.1710
6.1890
6.1890
7,300
Jun 1, 2026
5.8800
6.3000
5.8700
6.2500
6.2500
9,600
May 29, 2026
6.0700
6.3900
5.8000
5.8790
5.8790
7,500
May 28, 2026
6.4010
6.4010
5.5500
6.0100
6.0100
8,200
May 27, 2026
6.1700
6.4370
6.0100
6.0700
6.0700
10,900
May 26, 2026
6.2500
6.4000
6.0210
6.3300
6.3300
238,700
May 22, 2026
6.0100
6.3500
5.5000
6.3100
6.3100
447,000
May 21, 2026
5.8800
6.2100
5.8000
6.0100
6.0100
381,700
May 20, 2026
5.7700
6.4500
5.7010
5.9800
5.9800
241,700
May 19, 2026
5.5100
5.7600
5.2100
5.7100
5.7100
257,700
May 18, 2026
5.5900
5.7800
5.5000
5.6900
5.6900
352,000
May 15, 2026
5.4000
5.7600
5.4000
5.6000
5.6000
86,900
May 14, 2026
5.6100
5.7600
5.5000
5.6600
5.6600
208,900
May 13, 2026
5.5000
6.0600
5.4010
5.7100
5.7100
1,374,600
May 12, 2026
5.0000
5.3600
4.7800
5.2600
5.2600
1,750,200
May 11, 2026
4.4200
4.9000
4.3100
4.8900
4.8900
1,631,800
May 8, 2026
4.4000
4.6900
4.2100
4.5300
4.5300
832,000
May 7, 2026
4.6750
4.9100
4.3000
4.4970
4.4970
903,000
May 6, 2026
4.2900
4.6700
4.2600
4.6000
4.6000
8,600
May 5, 2026
4.6000
4.6000
4.2060
4.2100
4.2100
8,200
May 4, 2026
4.5100
4.8800
4.5000
4.7400
4.7400
24,700
May 1, 2026
5.5700
5.5700
4.5270
4.5270
4.5270
11,800
Apr 30, 2026
5.7000
5.9000
5.4850
5.5800
5.5800
4,800
Apr 29, 2026
5.7100
5.9000
5.5000
5.5800
5.5800
5,300
Apr 28, 2026
5.8000
5.8000
5.7700
5.7700
5.7700
2,500
Apr 27, 2026
6.0000
6.0000
5.6000
5.9300
5.9300
7,400
Apr 24, 2026
5.9200
6.0200
5.8500
5.9400
5.9400
3,500
Apr 23, 2026
6.2000
6.3750
5.9200
5.9200
5.9200
7,600
Apr 22, 2026
6.5400
6.5400
6.0600
6.1300
6.1300
11,500
Apr 21, 2026
6.6400
6.6400
6.3300
6.4200
6.4200
3,000
Apr 20, 2026
6.6500
6.6500
6.3700
6.6300
6.6300
3,200
Apr 17, 2026
6.3700
6.6770
6.3700
6.5900
6.5900
4,100
Apr 16, 2026
6.5100
6.5200
6.2900
6.3400
6.3400
4,400
Apr 15, 2026
6.4850
6.6400
6.2200
6.4300
6.4300
4,900
Apr 14, 2026
6.2000
6.6380
6.1000
6.5300
6.5300
17,800
Apr 13, 2026
6.3000
6.5670
5.8100
6.0100
6.0100
25,900
Apr 10, 2026
5.8300
7.1200
5.5270
6.2800
6.2800
50,700
Apr 9, 2026
6.0220
6.1600
5.3000
5.8400
5.8400
18,300
Apr 8, 2026
5.9300
6.3000
5.9300
6.0000
6.0000
24,100
Apr 7, 2026
6.0400
6.0400
5.7700
5.8200
5.8200
7,600
Apr 6, 2026
5.9000
6.4470
5.9000
5.9500
5.9500
7,500
Apr 2, 2026
5.7900
6.0000
5.7500
5.9400
5.9400
5,500
Apr 1, 2026
5.5380
7.0000
5.4600
6.0000
6.0000
45,700
Mar 31, 2026
4.8100
5.6050
4.8100
5.4400
5.4400
26,400
Mar 30, 2026
5.5700
5.7850
4.7470
4.8100
4.8100
25,000
Mar 27, 2026
6.0300
6.0300
5.6000
5.6000
5.6000
11,400
Mar 26, 2026
6.2400
6.2400
5.8000
5.9000
5.9000
14,600
Mar 25, 2026
5.9800
6.3250
5.6210
6.2600
6.2600
20,300
Mar 24, 2026
5.6490
6.2100
5.4050
5.8000
5.8000
21,200
Mar 23, 2026
4.8000
5.7240
4.6950
5.6000
5.6000
45,400
Mar 20, 2026
4.8700
4.8700
4.5500
4.7800
4.7800
18,300
Mar 19, 2026
4.4900
4.8800
4.1000
4.7800
4.7800
41,000
Mar 18, 2026
4.5200
4.6600
4.4000
4.6600
4.6600
32,700
Mar 17, 2026
4.5200
4.8370
4.4000
4.5400
4.5400
64,300
Mar 16, 2026
5.0800
5.0990
4.5150
4.6000
4.6000
49,900
Mar 13, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
5.2000
5.9100
4.9230
5.0700
5.0700
41,400
Mar 12, 2026
5.7750
5.7750
5.1300
5.3850
5.3850
13,820
Mar 11, 2026
5.5050
6.0750
5.4000
5.8500
5.8500
27,027
Mar 10, 2026
6.3000
6.5250
5.8500
5.8650
5.8650
12,747
Mar 9, 2026
6.2700
6.3000
5.7000
6.0900
6.0900
17,000
Mar 6, 2026
5.7900
6.3000
5.7900
6.1050
6.1050
14,720
Mar 5, 2026
5.6400
6.1500
5.6400
5.7300
5.7300
19,100
Mar 4, 2026
5.5050
6.2550
5.5050
5.7450
5.7450
46,827
Mar 3, 2026
7.2150
7.2150
4.5000
5.4000
5.4000
79,627
Mar 2, 2026
7.7250
8.6400
7.0500
7.2750
7.2750
49,940
Feb 27, 2026
8.9850
9.0900
8.5350
8.5350
8.5350
12,853
Feb 26, 2026
8.8350
9.1500
8.6700
9.1200
9.1200
14,073
Feb 25, 2026
8.9100
9.3000
8.6100
8.6100
8.6100
16,880
Feb 24, 2026
9.3750
9.9000
8.8500
8.9100
8.9100
31,767
Feb 23, 2026
8.3400
10.3500
8.3400
9.1800
9.1800
95,380
Feb 20, 2026
9.1500
9.1500
8.1000
8.2800
8.2800
103,987
Feb 19, 2026
9.1350
9.4350
8.8500
9.0150
9.0150
18,993
Feb 18, 2026
10.1700
10.1700
8.8500
9.3900
9.3900
61,167
Feb 17, 2026
10.8000
10.8000
10.1250
10.3950
10.3950
27,040
Feb 13, 2026
10.3500
11.1000
9.3000
10.8750
10.8750
80,107
Feb 12, 2026
11.4000
12.0750
8.1000
10.7250
10.7250
284,213
Feb 11, 2026
14.8500
19.2000
7.3950
9.0450
9.0450
754,407
Feb 10, 2026
15.0000
15.3000
13.6200
13.8000
13.8000
22,580
Feb 9, 2026
13.5000
16.3500
12.7650
15.7500
15.7500
50,760
Feb 6, 2026
11.8500
13.3350
11.5500
13.2000
13.2000
25,427
Feb 5, 2026
13.3500
13.3500
10.9350
11.5500
11.5500
57,607
Feb 4, 2026
14.8200
14.8200
11.2500
13.8750
13.8750
84,600
Feb 3, 2026
16.9500
17.7000
15.0000
15.1500
15.1500
66,233
Feb 2, 2026
18.9000
21.3000
16.2000
17.7000
17.7000
873,740
Jan 30, 2026
136.8000
136.8000
16.6500
18.0000
18.0000
698,873
Jan 29, 2026
207.0000
232.3500
151.9500
151.9500
151.9500
748,320
Jan 28, 2026
199.3950
330.0000
187.5000
205.5000
205.5000
654,347
Jan 27, 2026
199.5000
202.1250
187.5000
199.0500
199.0500
23,733
Jan 26, 2026
186.9000
199.0500
177.0000
199.0500
199.0500
44,313
Jan 23, 2026
195.0000
196.2000
176.7000
187.9500
187.9500
46,580
Jan 22, 2026
181.5000
198.3450
175.3500
195.0000
195.0000
59,253
Jan 21, 2026
163.2000
184.5000
163.2000
180.3000
180.3000
7,887
Jan 20, 2026
142.5000
167.2500
137.1000
165.0000
165.0000
11,147
Jan 16, 2026
155.1000
160.5000
144.0000
144.0000
144.0000
5,353
Jan 15, 2026
140.2500
161.7000
139.5000
152.4750
152.4750
5,960
Jan 14, 2026
139.5000
150.0000
132.0000
141.0000
141.0000
9,453
Jan 13, 2026
123.9000
143.7000
120.9000
133.3500
133.3500
10,260
Jan 12, 2026
111.1500
123.9000
111.0000
123.9000
123.9000
4,307
Jan 9, 2026
115.2000
116.8500
106.6500
111.0000
111.0000
2,807
Jan 8, 2026
114.0000
117.0000
106.6500
115.7250
115.7250
6,647
Jan 7, 2026
102.0750
120.3750
100.2300
116.4000
116.4000
17,700
Jan 6, 2026
103.5000
106.5000
91.2000
102.0000
102.0000
6,093
Jan 5, 2026
91.8000
103.6500
90.0000
103.5000
103.5000
12,593
Jan 2, 2026
78.6000
93.4500
76.3500
89.2500
89.2500
9,560
Dec 31, 2025
74.4000
80.2500
73.0500
77.8500
77.8500
3,933
Dec 30, 2025
77.1000
80.8800
73.3500
74.8500
74.8500
7,620
Dec 29, 2025
77.5500
81.7500
67.6500
76.2000
76.2000
22,840
Dec 26, 2025
70.5000
93.0000
65.7000
90.0000
90.0000
79,247
Dec 24, 2025
66.7500
71.2050
62.1000
71.1000
71.1000
3,693
Dec 23, 2025
55.5000
73.9500
55.5000
66.6000
66.6000
16,873
Dec 22, 2025
54.0000
60.9600
54.0000
56.7000
56.7000
5,267
Dec 19, 2025
53.7000
57.4500
52.9650
53.7000
53.7000
14,673
Dec 18, 2025
54.7500
57.2550
52.6500
53.5500
53.5500
2,487
Dec 17, 2025
59.8500
59.8500
53.2500
54.7500
54.7500
5,633
Dec 16, 2025
66.3000
72.0000
56.4000
60.3000
60.3000
15,947
Dec 15, 2025
51.3000
87.0000
51.3000
66.6000
66.6000
153,700
Dec 12, 2025
57.7500
60.6450
49.8000
49.8000
49.8000
4,847
Dec 11, 2025
62.4000
67.2000
52.9500
58.2000
58.2000
4,780
Dec 10, 2025
76.6500
76.6500
63.0000
63.0000
63.0000
10,340
Dec 9, 2025
74.5500
80.3100
73.9500
78.3000
78.3000
13,033
Dec 8, 2025
71.5500
81.0000
70.2000
75.9000
75.9000
38,713
Dec 5, 2025
60.3000
78.0000
60.3000
73.6500
73.6500
26,487
Dec 4, 2025
57.0000
65.2500
56.1000
61.8000
61.8000
26,067
Dec 3, 2025
59.8500
63.3000
57.6000
62.2500
62.2500
926,287
Dec 2, 2025
53.7000
55.1850
45.1500
46.5000
46.5000
50,993
Dec 1, 2025
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
45.4500
87.9000
44.1000
62.4000
62.4000
137,160
Nov 28, 2025
62.5500
62.5500
50.8500
54.0000
54.0000
13,522
Nov 26, 2025
81.0000
83.2500
63.4500
63.9000
63.9000
15,019
Nov 25, 2025
96.7500
96.7500
88.6500
92.2500
92.2500
7,834
Nov 24, 2025
85.0500
100.8000
85.0500
95.8500
95.8500
10,298
Nov 21, 2025
81.9000
86.8500
67.5000
85.5000
85.5000
8,351
Nov 20, 2025
99.4500
104.4000
86.4000
90.9000
90.9000
14,382
Nov 19, 2025
129.6000
130.5000
99.0000
107.1000
107.1000
19,960
Nov 18, 2025
133.2000
158.8500
129.1500
130.5000
130.5000
77,227
Nov 17, 2025
181.8000
337.5000
112.5000
127.8000
127.8000
658,589
Nov 14, 2025
166.5000
171.4500
108.0000
138.6000
138.6000
14,478
Nov 13, 2025
549.9000
576.0000
166.5000
204.7500
204.7500
35,106
Nov 12, 2025
549.0000
562.5000
522.0000
544.5000
544.5000
9,632
Nov 11, 2025
531.0000
598.5000
495.0000
549.0000
549.0000
5,192
Nov 10, 2025
805.5000
832.5000
148.5000
553.5000
553.5000
38,196
Nov 7, 2025
787.5000
810.0000
778.5000
792.0000
792.0000
6,260
Nov 6, 2025
751.5000
823.5000
738.0000
810.0000
810.0000
11,835
Nov 5, 2025
756.0000
778.5000
711.0000
751.5000
751.5000
18,030
Nov 4, 2025
580.5000
747.0000
576.9000
729.0000
729.0000
24,852
Nov 3, 2025
540.0000
607.5000
499.5000
571.5000
571.5000
4,099
Oct 31, 2025
387.0000
553.5000
383.8500
495.0000
495.0000
7,735
