STOCKS UNDER PRESSURE, TURN LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.4300

+0.0300

(+7.50%)

As of 02:22PM EST. Market open.

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.4000	0.4399	0.3940	0.4300	0.4300	193,041
Jan 27, 2023	0.4000	0.4120	0.3820	0.4000	0.4000	360,900
Jan 26, 2023	0.4200	0.4490	0.3890	0.3890	0.3890	553,700
Jan 25, 2023	0.4390	0.4390	0.4100	0.4180	0.4180	251,300
Jan 24, 2023	0.4250	0.4580	0.4200	0.4450	0.4450	324,200
Jan 23, 2023	0.4960	0.5000	0.4310	0.4380	0.4380	677,300
Jan 20, 2023	0.4900	0.5350	0.4900	0.5090	0.5090	230,400
Jan 19, 2023	0.5300	0.5360	0.5000	0.5050	0.5050	84,600
Jan 18, 2023	0.5820	0.6110	0.5010	0.5100	0.5100	323,100
Jan 17, 2023	0.5250	0.6300	0.5200	0.5970	0.5970	690,800
Jan 13, 2023	0.5090	0.5400	0.4860	0.5270	0.5270	202,500
Jan 12, 2023	0.4550	0.5200	0.4500	0.5200	0.5200	288,400
Jan 11, 2023	0.4700	0.4710	0.4360	0.4620	0.4620	56,800
Jan 10, 2023	0.4200	0.4600	0.3850	0.4360	0.4360	87,600
Jan 09, 2023	0.4000	0.4300	0.3490	0.4200	0.4200	179,300
Jan 06, 2023	0.4100	0.4100	0.3680	0.3900	0.3900	254,500
Jan 05, 2023	0.4000	0.4090	0.3700	0.4000	0.4000	239,000
Jan 04, 2023	0.3300	0.4000	0.3180	0.3960	0.3960	541,800
Jan 03, 2023	0.3100	0.3500	0.3100	0.3300	0.3300	171,300
Dec 30, 2022	0.3660	0.3660	0.2810	0.2930	0.2930	336,600
Dec 29, 2022	0.3200	0.3900	0.3200	0.3250	0.3250	145,600
Dec 28, 2022	0.4000	0.4100	0.2800	0.3160	0.3160	374,100
Dec 27, 2022	0.4280	0.4390	0.4000	0.4000	0.4000	130,200
Dec 23, 2022	0.4540	0.4900	0.4210	0.4310	0.4310	151,500
Dec 22, 2022	0.4770	0.4900	0.4440	0.4460	0.4460	77,900
Dec 21, 2022	0.4550	0.4770	0.4550	0.4630	0.4630	83,900
Dec 20, 2022	0.4500	0.5000	0.4400	0.4600	0.4600	46,900
Dec 19, 2022	0.4670	0.4700	0.4400	0.4400	0.4400	82,300
Dec 16, 2022	0.4400	0.4700	0.4400	0.4660	0.4660	154,900
Dec 15, 2022	0.4800	0.4880	0.4500	0.4670	0.4670	99,000
Dec 14, 2022	0.4780	0.5080	0.4410	0.4700	0.4700	178,800
Dec 13, 2022	0.5500	0.5500	0.4660	0.4740	0.4740	197,100
Dec 12, 2022	0.4880	0.5450	0.4690	0.5250	0.5250	344,300
Dec 09, 2022	0.4850	0.5220	0.4850	0.4900	0.4900	83,100
Dec 08, 2022	0.4920	0.4920	0.4500	0.4850	0.4850	85,800
Dec 07, 2022	0.4710	0.4900	0.4300	0.4300	0.4300	82,700
Dec 06, 2022	0.4880	0.5200	0.4760	0.4820	0.4820	68,900
Dec 05, 2022	0.5100	0.5300	0.4860	0.4880	0.4880	106,300
Dec 02, 2022	0.4700	0.5200	0.4580	0.5120	0.5120	166,100
Dec 01, 2022	0.5000	0.5100	0.4600	0.4850	0.4850	120,700
Nov 30, 2022	0.4690	0.5200	0.4690	0.4900	0.4900	191,900
Nov 29, 2022	0.4650	0.4860	0.4520	0.4750	0.4750	19,600
Nov 28, 2022	0.4900	0.4900	0.4510	0.4570	0.4570	49,200
Nov 25, 2022	0.4810	0.5100	0.4710	0.4760	0.4760	5,200
Nov 23, 2022	0.4650	0.5150	0.4650	0.4800	0.4800	30,200
Nov 22, 2022	0.4820	0.5100	0.4510	0.4730	0.4730	56,200
Nov 21, 2022	0.4620	0.4990	0.4620	0.4800	0.4800	54,300
Nov 18, 2022	0.5100	0.5200	0.5050	0.5090	0.5090	133,500
Nov 17, 2022	0.4640	0.5100	0.4640	0.4980	0.4980	45,500
Nov 16, 2022	0.5200	0.5200	0.4710	0.4850	0.4850	85,300
Nov 15, 2022	0.5200	0.5200	0.4930	0.4950	0.4950	197,600
Nov 14, 2022	0.4600	0.4950	0.4300	0.4900	0.4900	69,700
Nov 11, 2022	0.4800	0.4800	0.4270	0.4610	0.4610	138,900
Nov 10, 2022	0.4390	0.4790	0.4390	0.4710	0.4710	207,000
Nov 09, 2022	0.4830	0.4930	0.4420	0.4420	0.4420	92,000
Nov 08, 2022	0.4990	0.4990	0.4770	0.4800	0.4800	131,800
Nov 07, 2022	0.5340	0.5460	0.4960	0.5000	0.5000	215,500
Nov 04, 2022	0.5510	0.5770	0.5260	0.5510	0.5510	286,000
Nov 03, 2022	0.4900	0.5500	0.4860	0.5410	0.5410	169,600
Nov 02, 2022	0.5150	0.5800	0.4800	0.4910	0.4910	213,100
Nov 01, 2022	0.5360	0.5370	0.4720	0.5000	0.5000	148,300
Oct 31, 2022	0.5160	0.5200	0.5000	0.5110	0.5110	91,500
Oct 28, 2022	0.5010	0.5200	0.5000	0.5190	0.5190	111,000
Oct 27, 2022	0.6090	0.6100	0.5000	0.5120	0.5120	1,818,900
Oct 26, 2022	0.5560	0.5800	0.5300	0.5600	0.5600	46,300
Oct 25, 2022	0.5430	0.5700	0.5250	0.5430	0.5430	94,200
Oct 24, 2022	0.5960	0.6000	0.5300	0.5410	0.5410	124,100
Oct 21, 2022	0.6090	0.6240	0.5640	0.5800	0.5800	106,400
Oct 20, 2022	0.6200	0.6500	0.6000	0.6000	0.6000	69,500
Oct 19, 2022	0.6320	0.6500	0.6200	0.6210	0.6210	40,900
Oct 18, 2022	0.6700	0.6800	0.6350	0.6420	0.6420	87,800
Oct 17, 2022	0.6700	0.6990	0.6600	0.6690	0.6690	25,400
Oct 14, 2022	0.7000	0.7000	0.6400	0.6560	0.6560	67,000
Oct 13, 2022	0.6700	0.6990	0.6600	0.6870	0.6870	144,700
Oct 12, 2022	0.6790	0.7000	0.6600	0.6660	0.6660	88,600
Oct 11, 2022	0.7040	0.7040	0.6590	0.6600	0.6600	32,200
Oct 10, 2022	0.7030	0.7030	0.6720	0.6800	0.6800	44,400
Oct 07, 2022	0.7230	0.7290	0.6800	0.6970	0.6970	125,100
Oct 06, 2022	0.7400	0.7500	0.7310	0.7310	0.7310	47,400
Oct 05, 2022	0.7510	0.8000	0.7400	0.7660	0.7660	80,900
Oct 04, 2022	0.7310	0.7700	0.7310	0.7670	0.7670	66,100
Oct 03, 2022	0.7200	0.7530	0.7200	0.7370	0.7370	158,400
Sept 30, 2022	0.8400	0.8400	0.7610	0.7700	0.7700	382,100
Sept 29, 2022	0.8830	0.8900	0.8300	0.8460	0.8460	115,100
Sept 28, 2022	0.9800	0.9800	0.8630	0.8800	0.8800	824,300
Sept 27, 2022	0.9520	1.0400	0.9120	0.9900	0.9900	879,800
Sept 26, 2022	0.8700	1.0200	0.8500	0.9800	0.9800	1,186,300
Sept 23, 2022	0.7970	1.0000	0.7500	0.9330	0.9330	670,300
Sept 22, 2022	0.7380	0.8500	0.7370	0.8300	0.8300	650,400
Sept 21, 2022	0.6500	0.8600	0.5900	0.7820	0.7820	2,089,700
Sept 20, 2022	0.6800	0.6970	0.6500	0.6500	0.6500	134,500
Sept 19, 2022	0.7020	0.7300	0.6820	0.6980	0.6980	119,000
Sept 16, 2022	0.6990	0.7100	0.6920	0.7100	0.7100	129,100
Sept 15, 2022	0.7140	0.7450	0.7000	0.7200	0.7200	117,500
Sept 14, 2022	0.7200	0.7300	0.7020	0.7080	0.7080	71,900
Sept 13, 2022	0.7640	0.7640	0.7300	0.7400	0.7400	29,300
Sept 12, 2022	0.7700	0.7800	0.7610	0.7760	0.7760	85,400
Sept 09, 2022	0.7200	0.7800	0.7150	0.7430	0.7430	127,200
Sept 08, 2022	0.6670	0.7200	0.6650	0.7160	0.7160	204,500
Sept 07, 2022	0.7000	0.7020	0.6660	0.6870	0.6870	248,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,614.87-99.61(-0.48%)

S&P 5004,030.31-40.25(-0.99%)

DOW33,808.95-169.13(-0.50%)

CAD/USD0.7474-0.0041(-0.5448%)

CRUDE OIL77.89-1.79(-2.25%)

BTC-CAD30,543.27-1,579.42(-4.92%)

STOCKS UNDER PRESSURE, TURN LOWER AS BIG WEEK KICKS OFF

Kaixin Auto Holdings (KXIN)

S&P/TSX
20,614.87
-99.61(-0.48%)

S&P 500
4,030.31
-40.25(-0.99%)

DOW
33,808.95
-169.13(-0.50%)

CAD/USD
0.7474
-0.0041(-0.5448%)

CRUDE OIL
77.89
-1.79(-2.25%)

BTC-CAD
30,543.27
-1,579.42(-4.92%)