Kaixin Holdings (NQ: KXIN )

4.080 -0.070 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.150 4.290 3.860 4.080 229,348 -0.07(-1.69%)
Oct 30, 2024 4.760 4.760 4.090 4.150 241,708 -0.43(-9.39%)
Oct 29, 2024 4.460 5.000 4.280 4.580 436,443 +0.03(+0.66%)
Oct 28, 2024 5.430 5.461 4.250 4.550 724,452 -0.82(-15.27%)
Oct 25, 2024 6.380 7.000 5.370 5.370 1,155,657 +5.26(+4942.25%)
Oct 24, 2024 0.0978 0.1200 0.0870 0.1065 19,670,794 -0.01(-6.58%)
Oct 23, 2024 0.1500 0.1520 0.1139 0.1140 16,710,093 -0.04(-27.39%)
Oct 22, 2024 0.1660 0.1668 0.1550 0.1570 4,355,741 -0.01(-6.77%)
Oct 21, 2024 0.1733 0.1736 0.1600 0.1684 5,820,724 -0.01(-4.91%)
Oct 18, 2024 0.1800 0.1933 0.1720 0.1771 35,226,608 +0.02(+10.62%)
Oct 17, 2024 0.1550 0.1679 0.1550 0.1601 3,495,198 -0.01(-5.82%)
Oct 16, 2024 0.1600 0.1810 0.1460 0.1700 11,531,192 +0.01(+3.66%)
Oct 15, 2024 0.1600 0.1874 0.1555 0.1640 10,360,781 -0.01(-3.53%)
Oct 14, 2024 0.1900 0.2000 0.1540 0.1700 19,336,994 -0.04(-18.47%)
Oct 11, 2024 0.2201 0.2230 0.1961 0.2085 12,069,071 -0.00(-2.11%)
Oct 10, 2024 0.2768 0.2768 0.2130 0.2130 25,052,116 -0.03(-13.77%)
Oct 09, 2024 0.2022 0.3082 0.1840 0.2470 159,936,960 +0.07(+37.22%)
Oct 08, 2024 0.2300 0.2700 0.1800 0.1800 24,358,516 -0.09(-32.46%)
Oct 07, 2024 0.3200 0.3399 0.2333 0.2665 30,290,452 -0.08(-22.87%)
Oct 04, 2024 0.4218 0.4924 0.3310 0.3455 54,869,228 -0.09(-21.48%)
Oct 03, 2024 0.2649 0.4562 0.2296 0.4400 174,523,328 +0.10(+28.62%)
Oct 02, 2024 0.2050 0.3653 0.1900 0.3421 662,395,200 +0.22(+171.51%)
Oct 01, 2024 0.1691 0.1738 0.1091 0.1260 35,185,080 -0.07(-35.52%)
Sep 30, 2024 0.2100 0.2950 0.1817 0.1954 506,281,440 +0.11(+117.11%)
Sep 27, 2024 0.1080 0.1234 0.0860 0.0900 13,717,054 -0.02(-15.89%)
Sep 26, 2024 0.0850 0.1139 0.0835 0.1070 20,094,716 +0.03(+30.81%)
Sep 25, 2024 0.0770 0.0860 0.0770 0.0818 5,211,777 +0.01(+7.63%)
Sep 24, 2024 0.0718 0.0861 0.0694 0.0760 12,240,415 -0.00(-0.65%)
Sep 23, 2024 0.0950 0.0990 0.0653 0.0765 61,411,144 +0.00(+0.66%)
Sep 20, 2024 0.0730 0.0840 0.0712 0.0760 15,540,133 +0.01(+11.11%)
Sep 19, 2024 0.0689 0.0692 0.0650 0.0684 2,629,207 +0.00(+0.29%)
Sep 18, 2024 0.0690 0.0720 0.0660 0.0682 3,180,313 +0.00(+0.44%)
Sep 17, 2024 0.0681 0.0699 0.0660 0.0679 2,054,292 -0.00(-2.16%)
Sep 16, 2024 0.0745 0.0745 0.0662 0.0694 3,527,115 -0.00(-4.41%)
Sep 13, 2024 0.0730 0.0790 0.0700 0.0726 12,403,138 +0.00(+1.97%)
Sep 12, 2024 0.0731 0.0742 0.0688 0.0712 2,169,621 -0.00(-5.57%)
Sep 11, 2024 0.0681 0.0780 0.0670 0.0754 5,239,355 +0.01(+7.41%)
Sep 10, 2024 0.0690 0.0729 0.0655 0.0702 2,958,731 -0.00(-0.28%)
Sep 09, 2024 0.0750 0.0759 0.0700 0.0704 3,646,531 -0.01(-15.18%)
Sep 06, 2024 0.0730 0.0849 0.0714 0.0830 14,474,660 +0.01(+17.73%)
Sep 05, 2024 0.0719 0.0730 0.0671 0.0705 1,670,184 +0.00(+0.86%)
Sep 04, 2024 0.0700 0.0750 0.0656 0.0699 4,022,664 +0.00(+5.91%)
Sep 03, 2024 0.0700 0.0700 0.0654 0.0660 1,266,110 -0.00(-3.79%)
Aug 30, 2024 0.0702 0.0729 0.0680 0.0686 2,251,281 -0.00(-5.77%)
Aug 29, 2024 0.0663 0.0770 0.0636 0.0728 8,326,040 -0.00(-3.19%)
Aug 28, 2024 0.0896 0.0896 0.0738 0.0752 11,151,342 -0.01(-8.07%)
Aug 27, 2024 0.0810 0.0855 0.0810 0.0818 4,030,697 +0.00(+0.62%)
Aug 26, 2024 0.0840 0.0875 0.0800 0.0813 3,677,545 -0.00(-1.81%)
Aug 23, 2024 0.0800 0.0890 0.0770 0.0828 12,211,516 +0.00(+4.94%)
Aug 22, 2024 0.0870 0.0870 0.0745 0.0789 21,960,784 -0.00(-5.62%)
Aug 21, 2024 0.0900 0.0900 0.0780 0.0836 2,460,165 -0.01(-7.11%)
Aug 20, 2024 0.0940 0.0940 0.0845 0.0900 1,564,555 -0.00(-1.85%)
Aug 19, 2024 0.0910 0.0960 0.0890 0.0917 952,132 -0.00(-1.61%)
Aug 16, 2024 0.0936 0.0970 0.0910 0.0932 1,207,379 +0.00(+3.56%)
Aug 15, 2024 0.0925 0.0931 0.0850 0.0900 1,260,543 +0.00(+0.00%)
Aug 14, 2024 0.0900 0.0927 0.0854 0.0900 504,559 -0.00(-4.36%)
Aug 13, 2024 0.0912 0.0969 0.0851 0.0941 408,391 -0.00(-0.32%)
Aug 12, 2024 0.1000 0.1000 0.0906 0.0944 853,431 -0.01(-9.23%)
Aug 09, 2024 0.0920 0.1047 0.0881 0.1040 1,602,047 +0.01(+5.80%)
Aug 08, 2024 0.0943 0.0983 0.0912 0.0983 437,825 +0.00(+1.13%)
Aug 07, 2024 0.0960 0.1030 0.0920 0.0972 1,161,541 -0.00(-0.72%)
Aug 06, 2024 0.0950 0.1016 0.0882 0.0979 998,288 +0.01(+5.38%)
Aug 05, 2024 0.0970 0.0970 0.0812 0.0929 1,624,961 -0.01(-7.84%)
Aug 02, 2024 0.1004 0.1018 0.0921 0.1008 2,493,283 -0.00(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.