OTC Markets OTCPK - Delayed Quote
USD
Kioxia Holdings Corporation (KXIAY)
7.51
-1.55
(-17.11%)
At close: October 30 at 4:00:00 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
7.78
7.91
7.24
7.51
7.51
1,611,283
Oct 29, 2026
9.15
9.15
8.90
9.06
9.06
6,455,601
Oct 28, 2026
9.11
9.41
9.03
9.39
9.39
4,416,014
Oct 27, 2026
8.08
8.36
8.00
8.25
8.25
4,114,857
Oct 26, 2026
8.06
8.23
7.94
8.12
8.12
4,752,320
Oct 23, 2026
7.91
8.08
7.88
7.99
7.99
3,655,024
Oct 22, 2026
8.02
8.09
7.52
7.60
7.60
5,613,961
Oct 21, 2026
8.62
8.67
8.29
8.45
8.45
2,663,284
Oct 20, 2026
8.15
8.54
8.13
8.40
8.40
5,864,488
Oct 19, 2026
8.65
8.80
8.50
8.56
8.56
6,168,701
Oct 16, 2026
8.34
8.36
7.88
7.93
7.93
6,118,649
Oct 15, 2026
8.06
8.68
7.90
8.68
8.68
7,205,050
Oct 14, 2026
9.00
9.20
8.73
8.80
8.80
2,622,728
Oct 13, 2026
9.50
9.80
9.43
9.80
9.80
4,129,571
Oct 12, 2026
10.78
10.78
10.08
10.17
10.17
4,206,925
Oct 9, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
11.21
11.21
10.81
10.86
10.86
1,344,684
Oct 8, 2026
11.33
11.33
10.58
10.77
10.77
2,475,876
Oct 7, 2026
11.03
11.66
10.92
11.52
11.52
3,241,482
Oct 6, 2026
11.68
11.95
11.60
11.62
11.62
2,114,445
Oct 5, 2026
12.08
12.14
11.91
11.96
11.96
2,422,626
Oct 2, 2026
12.41
12.42
11.83
11.99
11.99
3,751,620
Oct 1, 2026
11.83
12.06
11.55
12.03
12.03
6,444,981
Sep 30, 2026
11.73
11.75
11.42
11.42
11.42
2,426,085
Sep 29, 2026
11.47
11.64
11.28
11.56
11.56
1,865,928
Sep 28, 2026
11.43
11.53
10.97
11.30
11.30
2,979,195
Sep 25, 2026
11.89
12.08
11.65
11.93
11.93
3,397,842
Sep 24, 2026
11.50
11.65
11.38
11.54
11.54
5,318,601
Sep 23, 2026
13.03
13.16
12.44
12.48
12.48
5,262,372
Sep 22, 2026
12.32
13.28
12.27
13.20
13.20
9,793,443
Sep 21, 2026
12.67
12.83
12.23
12.53
12.53
5,984,820
Sep 18, 2026
11.49
12.30
11.34
12.23
12.23
7,177,851
Sep 17, 2026
10.93
11.27
10.90
11.22
11.22
4,854,363
Sep 16, 2026
10.98
11.02
10.56
10.81
10.81
3,209,022
Sep 15, 2026
11.18
11.22
10.79
10.92
10.92
7,642,827
Sep 14, 2026
10.76
11.12
10.64
10.98
10.98
4,331,679
Sep 11, 2026
11.95
11.96
11.51
11.82
11.82
6,749,721
Sep 10, 2026
12.20
12.28
11.77
11.86
11.86
9,813,750
Sep 9, 2026
12.27
12.58
12.24
12.35
12.35
5,339,715
Sep 8, 2026
12.71
12.80
12.40
12.51
12.51
5,451,249
Sep 4, 2026
11.67
12.42
11.60
12.38
12.38
5,168,229
Sep 3, 2026
11.03
11.28
10.83
11.21
11.21
3,686,154
Sep 2, 2026
10.72
10.93
10.62
10.92
10.92
3,237,699
Sep 1, 2026
10.30
10.81
10.26
10.37
10.37
3,362,982
Aug 31, 2026
10.37
10.52
10.31
10.44
10.44
4,169,037
Aug 28, 2026
10.04
10.27
9.90
9.97
9.97
3,412,461
Aug 27, 2026
11.05
11.09
10.52
10.77
10.77
3,186,360
Aug 26, 2026
10.43
10.58
10.35
10.55
10.55
1,483,971
Aug 25, 2026
10.92
10.93
10.60
10.67
10.67
3,736,758
Aug 24, 2026
10.56
10.57
10.16
10.45
10.45
3,323,667
Aug 21, 2026
11.48
11.52
11.22
11.30
11.30
3,194,712
Aug 20, 2026
10.66
11.09
10.66
10.90
10.90
2,771,013
Aug 19, 2026
11.18
11.23
10.56
10.78
10.78
5,523,774
Aug 18, 2026
11.79
11.82
11.12
11.23
11.23
5,983,524
Aug 17, 2026
12.90
13.33
12.07
12.92
12.92
5,247,294
Aug 14, 2026
11.59
11.66
11.18
11.39
11.39
5,894,679
Aug 13, 2026
11.04
12.18
10.83
11.82
11.82
6,016,692
Aug 12, 2026
10.92
10.98
10.74
10.84
10.84
3,707,019
Aug 11, 2026
9.92
10.19
9.82
10.11
10.11
5,853,198
Aug 10, 2026
9.75
10.04
9.55
9.58
9.58
8,996,910
Aug 7, 2026
10.40
10.43
9.77
9.98
9.98
5,435,895
Aug 6, 2026
10.09
10.71
9.88
10.38
10.38
5,068,998
Aug 5, 2026
11.48
11.67
11.01
11.12
11.12
3,379,002
Aug 4, 2026
11.44
11.87
11.33
11.83
11.83
5,487,516
Aug 3, 2026
9.92
10.73
9.79
10.56
10.56
8,353,365
Jul 31, 2026
10.14
10.35
9.05
9.27
9.27
13,244,313
Jul 30, 2026
8.72
10.44
8.67
10.31
10.31
17,592,270
Jul 29, 2026
8.22
9.02
7.67
7.82
7.82
12,782,325
Jul 28, 2026
8.84
9.02
8.35
8.67
8.67
16,035,699
Jul 27, 2026
10.86
11.03
9.79
10.10
10.10
10,337,088
Jul 24, 2026
11.40
11.53
10.79
10.93
10.93
6,264,576
Jul 23, 2026
12.36
13.11
12.27
12.72
12.72
9,652,845
Jul 22, 2026
12.90
13.87
12.88
13.48
13.48
3,577,182
Jul 21, 2026
12.70
13.51
12.66
13.36
13.36
11,790,822
Jul 20, 2026
11.65
12.01
11.33
11.37
11.37
4,490,985
Jul 17, 2026
10.25
12.06
10.10
11.52
11.52
15,463,386
Jul 16, 2026
12.20
13.96
11.69
11.88
11.88
6,941,679
Jul 15, 2026
14.81
14.86
13.25
13.96
13.96
6,629,448
Jul 14, 2026
14.63
14.81
14.22
14.66
14.66
6,109,989
Jul 13, 2026
13.77
14.08
13.45
14.00
14.00
5,539,413
Jul 10, 2026
15.76
16.46
15.73
16.25
16.25
6,524,211
Jul 9, 2026
16.75
17.57
16.61
17.02
17.02
6,877,797
Jul 8, 2026
14.53
15.90
14.40
15.82
15.82
6,475,086
Jul 7, 2026
14.60
14.90
13.51
14.62
14.62
5,224,707
Jul 6, 2026
16.76
16.99
16.52
16.62
16.62
4,715,889
Jul 2, 2026
16.21
16.39
14.38
15.02
15.02
7,582,125
Jul 1, 2026
17.63
18.37
17.16
17.20
17.20
8,421,066
Jun 30, 2026
18.51
19.87
18.51
19.72
19.72
8,847,945
Jun 29, 2026
18.12
18.71
16.50
18.71
18.71
9,450,426
Jun 26, 2026
18.70
19.16
18.39
19.00
19.00
6,023,046
Jun 25, 2026
21.73
21.96
20.50
21.54
21.54
7,960,455
Jun 24, 2026
19.23
19.40
18.29
18.45
18.45
10,213,719
Jun 23, 2026
18.53
20.00
18.03
19.11
19.11
12,226,203
Jun 22, 2026
23.03
23.65
22.83
23.45
23.45
9,192,009
Jun 18, 2026
20.37
21.50
20.33
21.08
21.08
4,678,344
Jun 17, 2026
19.96
20.59
19.29
19.33
19.33
3,720,522
Jun 16, 2026
19.99
20.12
18.77
18.80
18.80
4,140,708
Jun 15, 2026
19.30
20.15
18.97
19.97
19.97
7,109,721
Jun 12, 2026
17.15
18.16
16.95
17.60
17.60
5,738,526
Jun 11, 2026
15.74
17.45
15.56
17.07
17.07
3,709,521
Jun 10, 2026
14.59
15.20
14.18
14.37
14.37
3,939,933
Jun 9, 2026
16.05
16.23
14.54
15.26
15.26
9,251,259
Jun 8, 2026
15.67
16.30
15.48
16.05
16.05
6,279,126
Jun 5, 2026
16.13
16.30
14.33
14.92
14.92
8,586,135
Jun 4, 2026
15.85
16.79
15.52
16.35
16.35
6,227,520
Jun 3, 2026
16.50
17.52
16.09
17.08
17.08
10,404,858
Jun 2, 2026
16.11
16.93
15.95
16.67
16.67
7,768,578
Jun 1, 2026
15.29
16.27
15.08
15.95
15.95
6,585,297
May 29, 2026
13.86
14.13
13.71
13.83
13.83
7,070,892
May 28, 2026
12.79
13.72
12.73
13.53
13.53
3,816,438
May 27, 2026
13.32
13.32
12.49
12.90
12.90
7,293,060
May 26, 2026
13.40
14.27
13.27
14.15
14.15
4,488,246
May 22, 2026
12.17
12.31
11.85
11.98
11.98
2,695,380
May 21, 2026
11.49
12.45
11.41
12.45
12.45
1,907,424
May 20, 2026
11.00
11.17
10.68
11.11
11.11
2,866,167
May 19, 2026
10.33
11.23
10.17
10.96
10.96
4,301,871
May 18, 2026
12.27
12.45
11.04
11.22
11.22
4,128,513
May 15, 2026
10.83
11.39
10.73
11.16
11.16
3,642,738
May 14, 2026
10.32
10.36
10.10
10.24
10.24
1,767,759
May 13, 2026
10.55
10.77
10.38
10.71
10.71
2,779,098
May 12, 2026
9.90
9.90
8.87
9.53
9.53
3,725,520
May 11, 2026
10.02
10.31
9.85
10.20
10.20
3,100,410
May 8, 2026
9.67
10.47
9.59
10.40
10.40
1,987,356
May 7, 2026
9.53
9.72
9.07
9.15
9.15
5,912,994
May 6, 2026
10.25
10.25
9.82
9.98
9.98
5,684,502
May 5, 2026
9.28
9.97
9.24
9.87
9.87
2,949,279
May 4, 2026
8.92
9.30
8.60
9.21
9.21
3,699,825
May 1, 2026
8.00
8.40
7.81
8.38
8.38
1,675,521
Apr 30, 2026
8.47
8.49
8.05
8.31
8.31
1,927,701
Apr 29, 2026
7.91
7.91
7.53
7.84
7.84
1,590,639
Apr 28, 2026
7.33
7.46
7.27
7.39
7.39
1,574,748
Apr 27, 2026
7.52
7.83
7.37
7.83
7.83
1,693,365
Apr 24, 2026
7.22
7.52
7.17
7.52
7.52
1,319,571
Apr 23, 2026
7.53
7.53
7.23
7.30
7.30
980,406
Apr 22, 2026
7.27
7.58
7.27
7.53
7.53
1,490,484
Apr 21, 2026
6.76
6.84
6.70
6.74
6.74
1,377,636
Apr 20, 2026
6.53
6.66
6.40
6.46
6.46
553,101
Apr 17, 2026
6.78
6.83
6.61
6.76
6.76
2,615,922
Apr 16, 2026
6.92
7.25
6.92
7.25
7.25
1,744,713
Apr 15, 2026
7.00
7.00
6.70
6.79
6.79
1,338,636
Apr 14, 2026
7.50
7.53
7.12
7.41
7.41
2,908,428
Apr 13, 2026
6.47
6.89
6.39
6.85
6.85
3,462,504
Apr 10, 2026
6.43
6.43
6.34
6.39
6.39
923,709
Apr 9, 2026
5.87
6.06
5.76
6.03
6.03
1,335,738
Apr 8, 2026
5.32
5.98
5.32
5.86
5.86
1,356,510
Apr 7, 2026
4.86
4.90
4.70
4.85
4.85
1,021,107
Apr 6, 2026
4.68
4.87
4.68
4.85
4.85
621,972
Apr 2, 2026
4.39
4.57
4.33
4.54
4.54
1,910,985
Apr 1, 2026
4.47
4.77
4.47
4.68
4.68
1,038,618
Mar 31, 2026
3.98
4.31
3.98
4.31
4.31
1,634,619
Mar 30, 2026
4.14
4.30
4.00
4.04
4.04
1,423,125
Mar 27, 2026
4.01
4.18
4.00
4.15
4.15
1,165,848
Mar 26, 2026
4.50
4.50
4.14
4.19
4.19
1,665,909
Mar 25, 2026
4.75
4.75
4.52
4.53
4.53
1,412,760
Mar 24, 2026
4.43
4.53
4.35
4.46
4.46
2,603,505
Mar 23, 2026
4.73
4.87
4.53
4.80
4.80
2,242,089
Mar 20, 2026
4.69
4.69
4.37
4.45
4.45
549,123
Mar 19, 2026
4.65
4.78
4.50
4.77
4.77
606,426
Mar 18, 2026
4.85
4.86
4.70
4.80
4.80
492,963
Mar 17, 2026
4.80
4.80
4.59
4.67
4.67
1,291,710
Mar 16, 2026
4.79
4.99
4.73
4.94
4.94
670,875
Mar 13, 2026
4.49
4.52
4.31
4.45
4.45
873,753
Mar 12, 2026
4.55
4.55
4.25
4.32
4.32
873,195
Mar 11, 2026
4.52
4.61
4.30
4.55
4.55
454,104
Mar 10, 2026
4.07
4.33
4.07
4.21
4.21
2,153,073
Mar 9, 2026
3.83
4.20
3.63
4.19
4.19
3,348,612
Mar 6, 2026
4.27
4.27
4.00
4.05
4.05
1,166,436
Mar 5, 2026
4.43
4.46
4.24
4.30
4.30
991,968
Mar 4, 2026
4.19
4.35
4.18
4.33
4.33
507,183
Mar 3, 2026
4.24
4.27
4.03
4.20
4.20
1,575,705
Mar 2, 2026
4.50
4.70
4.50
4.64
4.64
865,722
Feb 27, 2026
4.43
4.54
4.43
4.52
4.52
643,998
Feb 26, 2026
4.58
4.67
4.36
4.44
4.44
1,225,584
Feb 25, 2026
4.73
4.77
4.58
4.73
4.73
2,599,623
Feb 24, 2026
4.72
4.90
4.72
4.75
4.75
1,664,448
Feb 23, 2026
4.53
4.72
4.52
4.57
4.57
559,062
Feb 20, 2026
4.41
4.57
4.37
4.56
4.56
437,277
Feb 19, 2026
4.65
4.65
4.48
4.53
4.53
665,037
Feb 18, 2026
4.67
4.98
4.62
4.78
4.78
1,786,560
Feb 17, 2026
4.97
4.97
4.78
4.90
4.90
1,260,042
Feb 13, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
5.33
5.33
4.97
5.13
5.13
1,152,834
Feb 12, 2026
5.36
5.67
4.97
5.10
5.10
3,066,930
Feb 11, 2026
4.23
4.43
4.20
4.32
4.32
898,440
Feb 10, 2026
4.67
4.83
4.13
4.20
4.20
1,074,570
Feb 9, 2026
4.23
5.58
4.23
4.85
4.85
1,619,100
Feb 6, 2026
4.27
4.79
4.24
4.73
4.73
734,250
Feb 5, 2026
4.17
4.20
4.03
4.14
4.14
1,787,400
Feb 4, 2026
4.40
4.47
4.20
4.33
4.33
1,801,590
Feb 3, 2026
4.60
4.60
4.22
4.40
4.40
991,740
Feb 2, 2026
4.33
4.38
4.00
4.22
4.22
1,817,820
Jan 30, 2026
4.67
5.00
4.53
4.58
4.58
1,615,980
Jan 29, 2026
4.33
4.34
4.01
4.17
4.17
543,180
Jan 28, 2026
4.28
4.47
4.20
4.47
4.47
972,240
Jan 27, 2026
4.09
4.16
4.02
4.10
4.10
837,300
Jan 26, 2026
3.84
3.88
3.83
3.83
3.83
874,020
Jan 23, 2026
3.67
3.77
3.63
3.70
3.70
595,380
Jan 22, 2026
3.93
3.93
3.70
3.85
3.85
843,810
Jan 21, 2026
3.40
3.67
3.40
3.67
3.67
684,090
Jan 20, 2026
3.21
3.33
3.20
3.26
3.26
829,950
Jan 16, 2026
3.17
3.17
3.10
3.12
3.12
521,190
Jan 15, 2026
2.92
2.96
2.87
2.89
2.89
129,030
Jan 14, 2026
2.83
2.83
2.73
2.77
2.77
410,520
Jan 13, 2026
2.85
2.98
2.85
2.92
2.92
407,850
Jan 12, 2026
2.77
2.87
2.77
2.79
2.79
326,820
Jan 9, 2026
2.73
2.83
2.73
2.77
2.77
702,750
Jan 8, 2026
2.80
2.85
2.71
2.77
2.77
330,840
Jan 7, 2026
2.82
2.82
2.69
2.70
2.70
710,640
Jan 6, 2026
2.51
2.74
2.48
2.71
2.71
537,630
Jan 5, 2026
2.37
2.52
2.37
2.45
2.45
249,840
Jan 2, 2026
2.23
2.33
2.23
2.31
2.31
356,400
Dec 31, 2025
2.25
2.30
2.22
2.22
2.22
51,360
Dec 30, 2025
2.32
2.32
2.23
2.25
2.25
65,700
Dec 29, 2025
2.50
2.50
2.30
2.50
2.50
19,350
Dec 26, 2025
2.40
2.40
2.40
2.40
2.40
4,620
Dec 24, 2025
2.27
2.27
2.27
2.27
2.27
3,930
Dec 23, 2025
2.14
2.16
2.14
2.16
2.16
20,070
Dec 22, 2025
2.14
2.14
2.14
2.14
2.14
68,820
Dec 19, 2025
2.09
2.09
2.09
2.09
2.09
-
Dec 18, 2025
2.09
2.09
2.09
2.09
2.09
20,370
Dec 17, 2025
2.00
2.00
1.89
1.89
1.89
17,370
Dec 16, 2025
2.15
2.15
2.15
2.15
2.15
-
Dec 15, 2025
2.15
2.15
2.15
2.15
2.15
-
Dec 12, 2025
2.15
2.15
2.15
2.15
2.15
-
Dec 11, 2025
2.15
2.15
2.15
2.15
2.15
6,510
Dec 10, 2025
1.94
1.94
1.93
1.93
1.93
12,450
Dec 9, 2025
2.14
2.14
2.14
2.14
2.14
5,790
Dec 8, 2025
2.17
2.17
2.15
2.16
2.16
27,480
Dec 5, 2025
1.98
1.98
1.98
1.98
1.98
-
Dec 4, 2025
1.98
1.98
1.98
1.98
1.98
-
Dec 3, 2025
1.98
1.98
1.98
1.98
1.98
-
Dec 2, 2025
1.98
1.98
1.98
1.98
1.98
43,920
Dec 1, 2025
1.90
1.90
1.90
1.90
1.90
17,700
Nov 28, 2025
1.81
1.81
1.81
1.81
1.81
-
Nov 26, 2025
1.83
1.83
1.80
1.81
1.81
257,340
Nov 25, 2025
2.01
2.01
2.00
2.01
2.01
279,330
Nov 24, 2025
2.25
2.25
2.22
2.25
2.25
264,930
Nov 21, 2025
2.12
2.19
2.10
2.19
2.19
133,680
Nov 20, 2025
2.30
2.30
2.24
2.27
2.27
39,330
Nov 19, 2025
2.42
2.42
2.42
2.42
2.42
-
Nov 18, 2025
2.42
2.42
2.42
2.42
2.42
-
Nov 17, 2025
2.47
2.47
2.34
2.42
2.42
34,290
Nov 14, 2025
2.13
2.13
2.03
2.09
2.09
78,090
Nov 13, 2025
2.30
2.30
2.01
2.25
2.25
34,830
Nov 12, 2025
3.12
3.12
2.87
2.88
2.88
41,940
Nov 11, 2025
3.14
3.14
2.93
3.06
3.06
26,580
Nov 10, 2025
3.25
3.25
3.05
3.05
3.05
46,560
Nov 7, 2025
2.40
2.40
2.40
2.40
2.40
-
Nov 6, 2025
2.40
2.40
2.40
2.40
2.40
17,580
Nov 5, 2025
2.32
2.32
2.32
2.32
2.32
28,080
Nov 4, 2025
2.44
2.44
2.44
2.44
2.44
-
Nov 3, 2025
2.44
2.44
2.44
2.44
2.44
-
Oct 31, 2025
2.44
2.44
2.44
2.44
2.44
-
