Canada markets closed

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1700-0.0700 (-3.12%)
At close: 4:00PM EDT
2.1800 +0.01 (0.46%)
After hours: 04:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20212.24002.25002.17002.17002.1700353,189
Jun. 17, 20212.23002.33002.23002.24002.2400479,400
Jun. 16, 20212.26002.28502.17502.24002.2400297,700
Jun. 15, 20212.36002.42002.22002.27002.2700700,300
Jun. 14, 20212.36002.42002.32002.36002.3600396,300
Jun. 11, 20212.42002.43002.28002.38002.3800436,400
Jun. 10, 20212.45002.46002.35002.40002.4000687,000
Jun. 09, 20212.56002.56002.40002.40002.4000823,500
Jun. 08, 20212.45002.54002.42002.49002.49001,188,900
Jun. 07, 20212.35002.44002.35002.44002.4400627,600
Jun. 04, 20212.44002.47002.34002.37002.3700772,100
Jun. 03, 20212.40002.67002.36002.44002.44001,418,800
Jun. 02, 20212.38002.49102.35002.44002.4400574,800
Jun. 01, 20212.39002.43002.32002.38002.3800521,800
May 28, 20212.43002.48002.37002.39002.3900366,900
May 27, 20212.51002.51002.37002.45002.4500741,700
May 26, 20212.41002.54002.33002.52002.5200664,700
May 25, 20212.36002.41002.26502.40002.4000567,300
May 24, 20212.50002.56802.29002.39002.39001,518,400
May 21, 20212.29002.45002.26102.37002.37001,471,600
May 20, 20212.26002.33702.21002.25002.2500312,600
May 19, 20212.15002.28002.13002.28002.2800396,600
May 18, 20212.29002.32802.21002.27002.2700510,700
May 17, 20212.13002.36002.11002.30002.30001,019,000
May 14, 20212.01502.18001.98402.16002.1600794,300
May 13, 20212.08002.17501.94002.00002.0000787,200
May 12, 20212.20002.22302.11002.12002.1200258,300
May 11, 20212.08002.31002.06002.16002.1600751,500
May 10, 20212.29002.30502.10002.11002.1100519,200
May 07, 20212.23002.32502.21002.31002.3100371,900
May 06, 20212.41002.42002.21002.24002.2400518,700
May 05, 20212.53002.53002.41002.45002.4500550,200
May 04, 20212.55002.56002.39002.49002.4900596,700
May 03, 20212.59002.68002.54002.54002.5400665,200
Apr. 30, 20212.56002.65002.54202.63002.6300404,800
Apr. 29, 20212.76002.76002.54002.65002.6500551,000
Apr. 28, 20212.57002.78002.51002.73002.73001,025,200
Apr. 27, 20212.69002.70502.45002.62002.6200917,600
Apr. 26, 20212.30002.80002.26402.67002.67002,867,300
Apr. 23, 20212.12002.26002.12002.24002.2400599,000
Apr. 22, 20212.21002.28002.10002.11002.1100895,300
Apr. 21, 20212.00002.20002.00002.19002.1900808,700
Apr. 20, 20212.29002.30002.00002.02002.02001,495,900
Apr. 19, 20212.47002.47002.27002.28002.2800911,000
Apr. 16, 20212.43002.48002.24502.48002.48002,275,200
Apr. 15, 20212.69002.72002.42002.56002.560015,016,700
Apr. 14, 20212.59002.59502.36502.37002.37001,118,500
Apr. 13, 20212.64002.66902.45002.57002.57001,800,800
Apr. 12, 20212.95002.95002.59502.67002.67001,659,700
Apr. 09, 20212.90002.91002.78002.80002.8000779,800
Apr. 08, 20212.95002.99002.83002.91002.9100915,200
Apr. 07, 20213.06003.06002.88002.94002.94001,308,200
Apr. 06, 20213.20003.20003.01003.04003.04001,728,200
Apr. 05, 20213.39003.40003.18503.21003.21001,018,800
Apr. 01, 20213.32003.40003.22003.39003.39001,167,800
Mar. 31, 20213.55703.57003.30003.30003.30001,653,100
Mar. 30, 20213.47003.67003.34003.56003.56003,051,600
Mar. 29, 20213.19003.43003.16003.39003.39003,006,500
Mar. 26, 20213.19003.29003.03503.18003.18001,573,900
Mar. 25, 20212.98003.19002.95003.16003.16001,607,200
Mar. 24, 20213.33003.39003.01003.05003.05002,075,300
Mar. 23, 20213.44003.60003.31003.34003.34001,811,200
Mar. 22, 20213.45003.85003.41003.51003.51006,469,200
Mar. 19, 20213.35003.46003.26003.45003.45001,199,200
Mar. 18, 20213.34003.58003.29003.35003.35002,312,100
Mar. 17, 20213.12003.54003.06003.39003.39002,204,100
Mar. 16, 20213.35003.57003.14003.28003.28004,617,100
Mar. 15, 20213.33003.42803.25003.31003.31001,049,000
Mar. 12, 20213.22003.44003.13003.33003.33001,596,400
Mar. 11, 20213.42003.44003.23003.37003.37001,985,000
Mar. 10, 20213.06003.44002.91003.36003.36004,136,700
Mar. 09, 20212.94003.10002.90002.97002.97001,647,300
Mar. 08, 20212.92003.11502.77002.88002.88003,196,800
Mar. 05, 20213.07003.07602.47002.99002.99003,517,100
Mar. 04, 20213.35003.44002.61002.78002.78004,803,100
Mar. 03, 20213.61003.75003.44003.51003.51002,808,000
Mar. 02, 20214.02004.16003.65003.83003.830013,608,200
Mar. 01, 20213.57003.57003.41703.50003.50001,159,500
Feb. 26, 20213.64003.74003.35003.37003.37002,512,600
Feb. 25, 20214.10004.12003.63503.71003.71003,172,200
Feb. 24, 20213.71003.95003.65003.80003.80002,536,500
Feb. 23, 20213.80003.84003.21003.70003.70004,462,600
Feb. 22, 20214.22004.61004.18004.23004.23004,547,700
Feb. 19, 20214.31004.44004.13004.18004.18004,628,900
Feb. 18, 20214.10004.42004.09004.15004.15004,166,700
Feb. 17, 20214.30004.43004.10004.31004.31002,579,500
Feb. 16, 20214.30004.69003.93004.49004.49006,879,800
Feb. 12, 20214.14004.49004.11004.26004.26003,099,300
Feb. 11, 20214.72005.49004.01004.10004.100016,904,500
Feb. 10, 20213.99004.65003.76004.56004.560017,377,800
Feb. 09, 20213.80004.24003.76003.91003.91007,519,700
Feb. 08, 20213.89003.89003.71003.73003.73002,403,400
Feb. 05, 20213.93004.00003.73003.83003.83003,120,200
Feb. 04, 20213.82403.90003.67003.86003.86002,980,000
Feb. 03, 20213.77003.89003.60303.74003.74003,014,400
Feb. 02, 20213.67003.70003.53003.68003.68001,822,500
Feb. 01, 20213.69003.70003.40003.66003.66001,746,600
Jan. 29, 20213.92003.99003.50003.67003.67002,689,500
Jan. 28, 20213.90004.05003.71003.94003.94003,145,600
Jan. 27, 20213.90004.17003.71003.83003.83003,819,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...