STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Kaixin Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.1270

-0.0020

(-1.55%)

As of 10:37AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.1260	0.1344	0.1260	0.1270	0.1270	66,864
May 09, 2024	0.1290	0.1350	0.1270	0.1300	0.1300	464,400
May 08, 2024	0.1320	0.1350	0.1250	0.1290	0.1290	400,400
May 07, 2024	0.1390	0.1390	0.1260	0.1360	0.1360	580,000
May 06, 2024	0.1350	0.1450	0.1260	0.1390	0.1390	1,344,300
May 03, 2024	0.1360	0.1360	0.1240	0.1280	0.1280	590,100
May 02, 2024	0.1230	0.1360	0.1230	0.1340	0.1340	1,198,800
May 01, 2024	0.1290	0.1350	0.1240	0.1300	0.1300	251,800
Apr 30, 2024	0.1360	0.1360	0.1240	0.1270	0.1270	450,000
Apr 29, 2024	0.1320	0.1320	0.1220	0.1240	0.1240	380,000
Apr 26, 2024	0.1300	0.1370	0.1210	0.1290	0.1290	786,000
Apr 25, 2024	0.1240	0.1380	0.1210	0.1290	0.1290	804,900
Apr 24, 2024	0.1260	0.1300	0.1200	0.1260	0.1260	478,500
Apr 23, 2024	0.1300	0.1350	0.1230	0.1260	0.1260	771,700
Apr 22, 2024	0.1180	0.1470	0.1160	0.1360	0.1360	1,427,300
Apr 19, 2024	0.1260	0.1260	0.1170	0.1210	0.1210	693,200
Apr 18, 2024	0.1190	0.1320	0.1130	0.1300	0.1300	1,490,100
Apr 17, 2024	0.1200	0.1350	0.1120	0.1230	0.1230	1,790,500
Apr 16, 2024	0.1380	0.1400	0.1220	0.1260	0.1260	18,486,400
Apr 15, 2024	0.1840	0.1840	0.1500	0.1500	0.1500	692,100
Apr 12, 2024	0.1740	0.1890	0.1670	0.1830	0.1830	726,400
Apr 11, 2024	0.1710	0.1890	0.1700	0.1740	0.1740	598,600
Apr 10, 2024	0.1830	0.1850	0.1730	0.1790	0.1790	115,300
Apr 09, 2024	0.1970	0.1970	0.1800	0.1810	0.1810	149,900
Apr 08, 2024	0.1810	0.2050	0.1730	0.1840	0.1840	372,000
Apr 05, 2024	0.1810	0.1850	0.1720	0.1780	0.1780	93,700
Apr 04, 2024	0.1800	0.1800	0.1710	0.1800	0.1800	114,300
Apr 03, 2024	0.1860	0.1860	0.1680	0.1750	0.1750	214,800
Apr 02, 2024	0.1900	0.1900	0.1800	0.1810	0.1810	129,400
Apr 01, 2024	0.1950	0.1990	0.1810	0.1870	0.1870	1,639,600
Mar 28, 2024	0.2050	0.2090	0.1920	0.1990	0.1990	253,900
Mar 27, 2024	0.1900	0.2150	0.1900	0.2010	0.2010	251,200
Mar 26, 2024	0.1990	0.1990	0.1880	0.1920	0.1920	98,000
Mar 25, 2024	0.1920	0.2000	0.1900	0.1900	0.1900	90,800
Mar 22, 2024	0.2050	0.2050	0.1950	0.1950	0.1950	137,900
Mar 21, 2024	0.2100	0.2130	0.2010	0.2050	0.2050	92,200
Mar 20, 2024	0.2140	0.2140	0.2010	0.2020	0.2020	63,100
Mar 19, 2024	0.1910	0.2100	0.1910	0.2040	0.2040	145,900
Mar 18, 2024	0.2020	0.2020	0.1910	0.1960	0.1960	136,400
Mar 15, 2024	0.1860	0.2000	0.1830	0.1930	0.1930	176,000
Mar 14, 2024	0.2080	0.2080	0.1870	0.1920	0.1920	353,300
Mar 13, 2024	0.2180	0.2180	0.1800	0.2000	0.2000	1,068,200
Mar 12, 2024	0.2230	0.2310	0.2100	0.2130	0.2130	301,200
Mar 11, 2024	0.2380	0.2400	0.2230	0.2230	0.2230	167,300
Mar 08, 2024	0.2300	0.2480	0.2230	0.2260	0.2260	300,000
Mar 07, 2024	0.2330	0.2340	0.2200	0.2250	0.2250	386,300
Mar 06, 2024	0.2380	0.2380	0.2250	0.2300	0.2300	193,500
Mar 05, 2024	0.2410	0.2520	0.2300	0.2310	0.2310	482,500
Mar 04, 2024	0.2400	0.2540	0.2300	0.2360	0.2360	903,000
Mar 01, 2024	0.2500	0.2500	0.2370	0.2470	0.2470	238,700
Feb 29, 2024	0.2370	0.2590	0.2310	0.2370	0.2370	542,900
Feb 28, 2024	0.2440	0.2490	0.2300	0.2350	0.2350	551,300
Feb 27, 2024	0.2450	0.2640	0.2350	0.2400	0.2400	683,300
Feb 26, 2024	0.2650	0.2700	0.2400	0.2530	0.2530	215,900
Feb 23, 2024	0.2430	0.2700	0.2360	0.2470	0.2470	879,500
Feb 22, 2024	0.2450	0.2600	0.2400	0.2400	0.2400	735,600
Feb 21, 2024	0.2580	0.2600	0.2450	0.2530	0.2530	331,000
Feb 20, 2024	0.2690	0.2760	0.2510	0.2550	0.2550	477,700
Feb 16, 2024	0.2620	0.3100	0.2620	0.2770	0.2770	1,169,600
Feb 15, 2024	0.2700	0.2770	0.2550	0.2700	0.2700	1,325,900
Feb 14, 2024	0.2700	0.2850	0.2450	0.2750	0.2750	983,000
Feb 13, 2024	0.3140	0.3400	0.2800	0.2890	0.2890	1,688,400
Feb 12, 2024	0.2450	0.3400	0.2450	0.3300	0.3300	4,258,300
Feb 09, 2024	0.2540	0.2700	0.2400	0.2530	0.2530	1,800,900
Feb 08, 2024	0.2600	0.2800	0.2350	0.2540	0.2540	3,100,000
Feb 07, 2024	0.2300	0.2710	0.2230	0.2330	0.2330	3,945,600
Feb 06, 2024	0.2220	0.2600	0.2220	0.2300	0.2300	1,827,300
Feb 05, 2024	0.2460	0.2660	0.2200	0.2220	0.2220	1,691,500
Feb 02, 2024	0.2600	0.2850	0.2460	0.2480	0.2480	1,369,100
Feb 01, 2024	0.3100	0.3200	0.2650	0.2900	0.2900	2,506,500
Jan 31, 2024	0.7700	0.8500	0.2700	0.2890	0.2890	17,325,900
Jan 30, 2024	0.8000	0.8500	0.7100	0.7300	0.7300	1,028,100
Jan 29, 2024	0.5670	0.7980	0.5670	0.7570	0.7570	653,800
Jan 26, 2024	0.6090	0.6090	0.5610	0.5670	0.5670	141,000
Jan 25, 2024	0.5900	0.6260	0.5900	0.6100	0.6100	114,800
Jan 24, 2024	0.6020	0.6380	0.5840	0.5900	0.5900	256,400
Jan 23, 2024	0.6000	0.6180	0.5800	0.6000	0.6000	93,500
Jan 22, 2024	0.5890	0.6000	0.5580	0.5700	0.5700	44,800
Jan 19, 2024	0.6650	0.6700	0.5540	0.5780	0.5780	172,200
Jan 18, 2024	0.6460	0.6600	0.6120	0.6170	0.6170	35,800
Jan 17, 2024	0.6500	0.6790	0.6200	0.6320	0.6320	74,100
Jan 16, 2024	0.6800	0.6800	0.6300	0.6760	0.6760	50,400
Jan 12, 2024	0.6250	0.6400	0.5900	0.6300	0.6300	44,600
Jan 11, 2024	0.6700	0.6800	0.5800	0.6200	0.6200	179,500
Jan 10, 2024	0.6320	0.6600	0.6040	0.6500	0.6500	50,600
Jan 09, 2024	0.6890	0.7900	0.6360	0.6510	0.6510	621,300
Jan 08, 2024	0.7000	0.7210	0.6600	0.7190	0.7190	360,100
Jan 05, 2024	0.8070	0.8220	0.6600	0.7100	0.7100	541,700
Jan 04, 2024	0.8450	0.8450	0.8050	0.8440	0.8440	78,800
Jan 03, 2024	0.8770	0.8800	0.8000	0.8050	0.8050	79,500
Jan 02, 2024	0.8620	0.8970	0.8200	0.8770	0.8770	22,200
Dec 29, 2023	0.8990	0.9280	0.8700	0.8800	0.8800	188,800
Dec 28, 2023	0.8330	0.9400	0.8330	0.8990	0.8990	361,700
Dec 27, 2023	0.8350	0.8600	0.8100	0.8320	0.8320	118,400
Dec 26, 2023	0.8480	0.8750	0.8100	0.8400	0.8400	63,600
Dec 22, 2023	0.8740	0.9000	0.8300	0.8460	0.8460	122,000
Dec 21, 2023	0.8900	0.9350	0.8500	0.8710	0.8710	404,400
Dec 20, 2023	1.0800	1.0800	0.8860	0.8860	0.8860	165,400
Dec 19, 2023	1.0600	1.0600	0.8630	0.9150	0.9150	310,300
Dec 18, 2023	1.1200	1.1300	0.9600	0.9700	0.9700	328,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,388.76+12.93(+0.06%)

S&P 5005,220.85+6.77(+0.13%)

DOW39,518.77+131.01(+0.33%)

CAD/USD0.7318+0.0007(+0.09%)

CRUDE OIL79.43+0.17(+0.21%)

Bitcoin CAD84,648.13+762.85(+0.91%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Kaixin Holdings (KXIN)

S&P/TSX
22,388.76
+12.93(+0.06%)

S&P 500
5,220.85
+6.77(+0.13%)

DOW
39,518.77
+131.01(+0.33%)

CAD/USD
0.7318
+0.0007(+0.09%)

CRUDE OIL
79.43
+0.17(+0.21%)

Bitcoin CAD
84,648.13
+762.85(+0.91%)