Canada Markets close in 3 hrs 17 mins

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9112-0.0095 (-1.03%)
As of 12:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.92020.94990.88160.91120.91121,183,587
May 23, 20220.96000.96000.91000.92900.9290132,300
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, 20220.99001.01000.96001.01001.0100206,800
May 05, 20220.99201.01800.98001.00501.0050216,000
May 04, 20220.99001.03000.96501.02001.0200137,900
May 03, 20220.99401.03000.96001.01001.0100599,800
May 02, 20220.99501.03000.95001.01001.0100855,700
Apr 29, 20221.00001.03000.99000.99700.9970949,300
Apr 28, 20220.99001.02000.97000.98000.980073,700
Apr 27, 20221.01001.05000.98001.01001.0100188,600
Apr 26, 20221.01001.03000.96001.00001.0000182,100
Apr 25, 20220.91001.02000.91001.01001.0100297,300
Apr 22, 20220.92000.99000.91000.92600.9260355,400
Apr 21, 20220.95001.00000.91600.93000.9300147,400
Apr 20, 20221.02001.02400.96000.98000.9800340,300
Apr 19, 20220.97001.04000.97001.04001.0400328,400
Apr 18, 20221.04001.04000.97000.98600.9860847,600
Apr 14, 20221.02001.03001.00001.00501.0050183,400
Apr 13, 20221.01001.04001.00001.03001.0300188,900
Apr 12, 20221.02001.04001.00001.00001.0000382,800
Apr 11, 20221.05001.05001.01001.02001.0200417,100
Apr 08, 20221.06001.09001.05001.06001.0600246,200
Apr 07, 20221.09001.11001.05001.09001.0900332,300
Apr 06, 20221.08001.12501.07001.09001.0900390,500
Apr 05, 20221.19001.19001.06001.07001.07001,057,100
Apr 04, 20221.21001.22001.15001.19001.1900618,300
Apr 01, 20221.17001.22001.16001.19001.1900998,900
Mar 31, 20221.26001.27001.13001.15001.15001,544,600
Mar 30, 20221.24001.32001.24001.27001.27001,114,800
Mar 29, 20221.32001.34001.24001.27001.27003,337,600
Mar 28, 20221.63001.67001.40001.46001.460040,701,600
Mar 25, 20221.29001.29001.11001.11001.1100748,400
Mar 24, 20221.30001.32001.22001.30001.3000554,700
Mar 23, 20221.35001.37001.25001.34001.34001,027,600
Mar 22, 20221.55001.57001.33001.42001.420012,759,500
Mar 21, 20221.28001.37001.19001.30001.3000616,000
Mar 18, 20221.18001.29001.16001.29001.2900412,800
Mar 17, 20221.11001.20001.11001.17001.1700181,800
Mar 16, 20221.12001.12001.02001.11001.1100264,000
Mar 15, 20220.95001.05000.91101.02001.0200164,500
Mar 14, 20221.05001.05000.96000.96600.9660203,100
Mar 11, 20221.13001.18001.06001.08001.0800127,500
Mar 10, 20221.18001.19001.10001.13001.1300175,400
Mar 09, 20221.11001.23001.10101.18001.1800216,600
Mar 08, 20221.12001.23001.08001.13001.1300297,800
Mar 07, 20221.00001.25000.98001.23001.2300509,800
Mar 04, 20221.01001.04501.00001.01001.0100182,300
Mar 03, 20221.04001.07001.00001.04001.0400118,100
Mar 02, 20221.05001.09001.02001.06001.0600116,600
Mar 01, 20220.96201.06000.95101.05001.0500217,000
Feb 28, 20220.92801.00000.92800.97000.970077,200
Feb 25, 20220.93601.01000.90600.95000.9500194,500
Feb 24, 20220.92000.96100.82000.93000.9300632,300
Feb 23, 20221.00001.03000.98901.00001.0000139,000
Feb 22, 20220.96001.02000.96001.00001.0000145,600
Feb 18, 20221.03001.04000.97000.98000.9800140,600
Feb 17, 20220.98901.05500.98901.02001.0200221,700
Feb 16, 20221.01001.02000.98001.02001.020074,700
Feb 15, 20220.98001.03000.98001.02001.0200253,100
Feb 14, 20221.00001.00000.96100.97000.970070,300
Feb 11, 20221.00001.03000.96100.96300.9630179,200
Feb 10, 20221.02001.08000.95001.01001.0100308,800
Feb 09, 20220.98001.06000.98001.05001.0500253,000
Feb 08, 20221.01001.02000.93900.96000.9600262,300
Feb 07, 20220.97001.03000.97000.99400.9940173,100
Feb 04, 20220.99501.01000.97000.98000.9800441,400
Feb 03, 20221.07001.10000.97000.97000.9700421,800
Feb 02, 20221.16001.17001.08001.08001.0800136,900
Feb 01, 20221.10001.15001.04001.13001.1300288,900
Jan 31, 20221.02001.10000.98001.08001.0800295,900
Jan 28, 20220.97201.04000.94001.02001.0200283,900
Jan 27, 20220.96101.02000.94100.99100.9910381,600
Jan 26, 20221.00001.04000.95100.98300.9830574,000
Jan 25, 20220.95601.01000.94001.00901.0090312,600
Jan 24, 20220.96001.03000.92001.01001.0100554,400
Jan 21, 20221.03001.04000.95101.04001.0400739,600
Jan 20, 20221.01001.06001.01001.02001.0200205,700
Jan 19, 20221.02001.04301.00001.02001.0200195,000
Jan 18, 20221.03001.05001.02001.02001.0200269,500
Jan 14, 20221.06001.08001.01001.03001.0300570,200
Jan 13, 20221.13001.13501.03001.06001.0600742,400
Jan 12, 20221.16001.17001.07001.11001.1100530,200
Jan 11, 20221.08001.13001.07001.12001.1200606,500
Jan 10, 20221.09001.09001.04001.06001.0600499,900
Jan 07, 20221.10001.14001.07001.10001.1000362,100
Jan 06, 20221.11001.16001.09001.09001.0900498,900
Jan 05, 20221.22001.22001.11001.12001.1200492,400
Jan 04, 20221.20001.27001.17001.25001.2500714,900
Jan 03, 20221.16001.26501.15001.24001.24001,736,600
Dec 31, 20211.13001.18001.12001.14001.14001,180,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...