Canada markets closed

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9800+0.0471 (+5.05%)
At close: 04:00PM EDT
0.9100 -0.07 (-7.14%)
After hours: 07:41PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.87001.02000.85000.98000.98001,185,100
Sept 23, 20220.79701.00000.75000.93300.9330668,000
Sept 22, 20220.73800.85000.73700.83000.8300650,400
Sept 21, 20220.65000.86000.59000.78200.78202,089,700
Sept 20, 20220.68000.69700.65000.65000.6500134,500
Sept 19, 20220.70200.73000.68200.69800.6980119,000
Sept 16, 20220.69900.71000.69200.71000.7100129,100
Sept 15, 20220.71400.74500.70000.72000.7200117,500
Sept 14, 20220.72000.73000.70200.70800.708071,900
Sept 13, 20220.76400.76400.73000.74000.740029,300
Sept 12, 20220.77000.78000.76100.77600.776085,400
Sept 09, 20220.72000.78000.71500.74300.7430127,200
Sept 08, 20220.66700.72000.66500.71600.7160204,500
Sept 07, 20220.70000.70200.66600.68700.6870248,000
Sept 06, 20220.73800.73800.70100.70200.702077,300
Sept 02, 20220.73000.73400.71000.73300.7330128,000
Sept 01, 20220.73100.73300.71000.71500.7150129,500
Aug 31, 20220.73000.77200.73000.75000.7500257,100
Aug 30, 20220.76800.76800.73000.74600.7460224,200
Aug 29, 20220.79600.79800.76000.76200.7620315,700
Aug 26, 20220.81100.82700.79000.79300.7930253,900
Aug 25, 20220.81000.82000.79000.81100.8110483,300
Aug 24, 20220.81000.81000.79000.80000.8000537,700
Aug 23, 20220.83000.83800.80500.83000.8300279,300
Aug 22, 20220.92000.92000.81600.83800.8380573,200
Aug 19, 20220.92000.93000.90400.92000.920091,000
Aug 18, 20220.91300.96600.90100.94600.9460223,900
Aug 17, 20220.96100.97000.89000.91400.9140533,000
Aug 16, 20221.00001.00000.96000.97000.97001,307,700
Aug 15, 20221.02001.03001.00001.00501.0050315,100
Aug 12, 20221.02001.03001.00001.03001.0300194,300
Aug 11, 20220.98001.02000.97801.02001.0200561,500
Aug 10, 20221.16001.17000.96000.96000.96001,298,100
Aug 09, 20221.16001.21001.09001.15001.1500335,300
Aug 08, 20221.17001.21001.15001.17001.1700241,600
Aug 05, 20221.15001.19001.15001.17001.1700201,700
Aug 04, 20221.29001.29001.20001.21001.2100781,200
Aug 03, 20221.21001.23501.16001.20001.2000408,100
Aug 02, 20221.12001.21001.10001.19001.1900270,700
Aug 01, 20221.10001.16001.08001.13001.130099,000
Jul 29, 20221.12001.17001.07001.12001.1200420,400
Jul 28, 20221.07001.12001.03001.12001.1200354,800
Jul 27, 20221.00001.08000.98001.06001.0600459,800
Jul 26, 20220.94401.01000.93100.99000.9900306,900
Jul 25, 20220.97000.99700.92500.94000.9400101,600
Jul 22, 20220.98200.99800.96000.96500.965062,300
Jul 21, 20220.98000.98800.97000.98400.984082,400
Jul 20, 20220.98701.01000.98701.00001.000098,400
Jul 19, 20221.02001.03000.97500.98800.9880222,900
Jul 18, 20220.99501.01000.99101.01001.010055,600
Jul 15, 20221.01001.01000.97000.98800.9880126,800
Jul 14, 20220.99101.01000.99101.00001.000043,600
Jul 13, 20221.02001.03001.00001.01001.0100107,700
Jul 12, 20221.00001.02001.00001.02001.0200123,900
Jul 11, 20221.01001.05001.00001.01001.0100118,900
Jul 08, 20221.01001.07001.01001.02101.0210517,900
Jul 07, 20221.03001.06001.01001.01301.0130199,500
Jul 06, 20221.05001.05200.95701.02501.0250512,700
Jul 05, 20221.05001.07001.03001.04001.0400739,300
Jul 01, 20221.03001.08801.02001.03501.03501,028,800
Jun 30, 20221.02501.13001.00101.02001.0200733,300
Jun 29, 20221.02001.05001.00001.01001.0100278,500
Jun 28, 20221.01001.06901.01001.03001.0300182,000
Jun 27, 20221.00001.07001.00001.02001.0200313,900
Jun 24, 20221.04001.07001.00001.01001.0100145,300
Jun 23, 20221.01001.05001.00001.03901.0390211,600
Jun 22, 20220.99001.04000.99001.01001.0100245,000
Jun 21, 20221.00001.04001.00001.02001.0200297,500
Jun 17, 20221.00001.03000.96001.01001.0100141,400
Jun 16, 20220.99801.03000.93800.99800.9980103,600
Jun 15, 20220.98001.03000.97001.02001.0200210,300
Jun 14, 20221.02001.06000.96000.99600.9960468,900
Jun 13, 20221.04001.04500.98601.03001.0300258,200
Jun 10, 20221.04001.10000.98001.08001.0800463,300
Jun 09, 20221.06001.08001.03001.05001.0500521,800
Jun 08, 20220.97001.09000.97001.06001.0600931,800
Jun 07, 20220.95001.00000.94000.98000.980087,900
Jun 06, 20220.96000.99000.92300.95800.9580320,400
Jun 03, 20220.95100.98000.90000.94900.949076,900
Jun 02, 20220.96000.97900.90100.95500.9550222,500
Jun 01, 20220.97000.99000.93800.97000.9700267,800
May 31, 20220.87400.98000.87400.96300.9630388,300
May 27, 20220.85000.88800.85000.87400.8740207,300
May 26, 20220.80000.87800.80000.85500.8550261,800
May 25, 20220.82000.88000.78000.79200.7920347,100
May 24, 20220.92000.95000.82000.82200.82201,424,100
May 23, 20220.96000.96000.91000.92900.9290135,800
May 20, 20220.97000.97200.94500.96000.9600742,100
May 19, 20220.98201.00000.94000.96800.9680100,000
May 18, 20220.95001.02000.95000.96000.96001,272,300
May 17, 20221.06001.06000.95000.95000.9500571,700
May 16, 20221.05001.06801.01001.04001.0400126,800
May 13, 20221.02001.03001.01001.01101.0110200,800
May 12, 20220.95001.02000.91001.01001.0100867,200
May 11, 20220.93000.95000.91000.92900.9290636,800
May 10, 20221.08001.08000.92200.96600.96609,273,700
May 09, 20220.96000.98500.90000.95000.9500612,600
May 06, 20220.99001.01000.96001.01001.0100207,100
May 05, 20220.99201.01800.98001.00501.0050216,000
May 04, 20220.99001.03000.96501.02001.0200137,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...