Canada markets closed

Kaixin Holdings (KXIN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.1289-0.0031 (-2.35%)
At close: 04:00PM EDT
0.1260 -0.00 (-2.25%)
After hours: 07:51PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.13000.13700.12100.12900.1290776,400
Apr 25, 20240.12400.13800.12100.12900.1290804,900
Apr 24, 20240.12600.13000.12000.12600.1260478,500
Apr 23, 20240.13000.13500.12300.12600.1260771,700
Apr 22, 20240.11800.14700.11600.13600.13601,427,300
Apr 19, 20240.12600.12600.11700.12100.1210693,200
Apr 18, 20240.11900.13200.11300.13000.13001,490,100
Apr 17, 20240.12000.13500.11200.12300.12301,790,500
Apr 16, 20240.13800.14000.12200.12600.126018,486,400
Apr 15, 20240.18400.18400.15000.15000.1500692,100
Apr 12, 20240.17400.18900.16700.18300.1830726,400
Apr 11, 20240.17100.18900.17000.17400.1740598,600
Apr 10, 20240.18300.18500.17300.17900.1790115,300
Apr 09, 20240.19700.19700.18000.18100.1810149,900
Apr 08, 20240.18100.20500.17300.18400.1840372,000
Apr 05, 20240.18100.18500.17200.17800.178093,700
Apr 04, 20240.18000.18000.17100.18000.1800114,300
Apr 03, 20240.18600.18600.16800.17500.1750214,800
Apr 02, 20240.19000.19000.18000.18100.1810129,400
Apr 01, 20240.19500.19900.18100.18700.18701,639,600
Mar 28, 20240.20500.20900.19200.19900.1990253,900
Mar 27, 20240.19000.21500.19000.20100.2010251,200
Mar 26, 20240.19900.19900.18800.19200.192098,000
Mar 25, 20240.19200.20000.19000.19000.190090,800
Mar 22, 20240.20500.20500.19500.19500.1950137,900
Mar 21, 20240.21000.21300.20100.20500.205092,200
Mar 20, 20240.21400.21400.20100.20200.202063,100
Mar 19, 20240.19100.21000.19100.20400.2040145,900
Mar 18, 20240.20200.20200.19100.19600.1960136,400
Mar 15, 20240.18600.20000.18300.19300.1930176,000
Mar 14, 20240.20800.20800.18700.19200.1920353,300
Mar 13, 20240.21800.21800.18000.20000.20001,068,200
Mar 12, 20240.22300.23100.21000.21300.2130301,200
Mar 11, 20240.23800.24000.22300.22300.2230167,300
Mar 08, 20240.23000.24800.22300.22600.2260300,000
Mar 07, 20240.23300.23400.22000.22500.2250386,300
Mar 06, 20240.23800.23800.22500.23000.2300193,500
Mar 05, 20240.24100.25200.23000.23100.2310482,500
Mar 04, 20240.24000.25400.23000.23600.2360903,000
Mar 01, 20240.25000.25000.23700.24700.2470238,700
Feb 29, 20240.23700.25900.23100.23700.2370542,900
Feb 28, 20240.24400.24900.23000.23500.2350551,300
Feb 27, 20240.24500.26400.23500.24000.2400683,300
Feb 26, 20240.26500.27000.24000.25300.2530215,900
Feb 23, 20240.24300.27000.23600.24700.2470879,500
Feb 22, 20240.24500.26000.24000.24000.2400735,600
Feb 21, 20240.25800.26000.24500.25300.2530331,000
Feb 20, 20240.26900.27600.25100.25500.2550477,700
Feb 16, 20240.26200.31000.26200.27700.27701,169,600
Feb 15, 20240.27000.27700.25500.27000.27001,325,900
Feb 14, 20240.27000.28500.24500.27500.2750983,000
Feb 13, 20240.31400.34000.28000.28900.28901,688,400
Feb 12, 20240.24500.34000.24500.33000.33004,258,300
Feb 09, 20240.25400.27000.24000.25300.25301,800,900
Feb 08, 20240.26000.28000.23500.25400.25403,100,000
Feb 07, 20240.23000.27100.22300.23300.23303,945,600
Feb 06, 20240.22200.26000.22200.23000.23001,827,300
Feb 05, 20240.24600.26600.22000.22200.22201,691,500
Feb 02, 20240.26000.28500.24600.24800.24801,369,100
Feb 01, 20240.31000.32000.26500.29000.29002,506,500
Jan 31, 20240.77000.85000.27000.28900.289017,325,900
Jan 30, 20240.80000.85000.71000.73000.73001,028,100
Jan 29, 20240.56700.79800.56700.75700.7570653,800
Jan 26, 20240.60900.60900.56100.56700.5670141,000
Jan 25, 20240.59000.62600.59000.61000.6100114,800
Jan 24, 20240.60200.63800.58400.59000.5900256,400
Jan 23, 20240.60000.61800.58000.60000.600093,500
Jan 22, 20240.58900.60000.55800.57000.570044,800
Jan 19, 20240.66500.67000.55400.57800.5780172,200
Jan 18, 20240.64600.66000.61200.61700.617035,800
Jan 17, 20240.65000.67900.62000.63200.632074,100
Jan 16, 20240.68000.68000.63000.67600.676050,400
Jan 12, 20240.62500.64000.59000.63000.630044,600
Jan 11, 20240.67000.68000.58000.62000.6200179,500
Jan 10, 20240.63200.66000.60400.65000.650050,600
Jan 09, 20240.68900.79000.63600.65100.6510621,300
Jan 08, 20240.70000.72100.66000.71900.7190360,100
Jan 05, 20240.80700.82200.66000.71000.7100541,700
Jan 04, 20240.84500.84500.80500.84400.844078,800
Jan 03, 20240.87700.88000.80000.80500.805079,500
Jan 02, 20240.86200.89700.82000.87700.877022,200
Dec 29, 20230.89900.92800.87000.88000.8800188,800
Dec 28, 20230.83300.94000.83300.89900.8990361,700
Dec 27, 20230.83500.86000.81000.83200.8320118,400
Dec 26, 20230.84800.87500.81000.84000.840063,600
Dec 22, 20230.87400.90000.83000.84600.8460122,000
Dec 21, 20230.89000.93500.85000.87100.8710404,400
Dec 20, 20231.08001.08000.88600.88600.8860165,400
Dec 19, 20231.06001.06000.86300.91500.9150310,300
Dec 18, 20231.12001.13000.96000.97000.9700328,100
Dec 15, 20231.26001.26001.01001.05001.0500602,400
Dec 14, 20231.22001.35001.10001.27501.2750521,300
Dec 13, 20231.16001.40000.95001.18001.18001,522,700
Dec 12, 20231.45002.01000.72001.28001.28007,446,300
Dec 11, 20231.64001.64001.40001.62001.6200312,200
Dec 08, 20231.47001.81001.40001.69001.6900961,900
Dec 07, 20231.47001.50001.39001.42001.420042,000
Dec 06, 20231.47001.58001.46001.51001.510084,500
Dec 05, 20231.56001.56001.42001.52001.520066,200
Dec 04, 20231.56001.63001.47001.51001.510093,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...