Canada Markets close in 1 hr 22 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.40000.43990.39400.43000.4300193,041
Jan 27, 20230.40000.41200.38200.40000.4000360,900
Jan 26, 20230.42000.44900.38900.38900.3890553,700
Jan 25, 20230.43900.43900.41000.41800.4180251,300
Jan 24, 20230.42500.45800.42000.44500.4450324,200
Jan 23, 20230.49600.50000.43100.43800.4380677,300
Jan 20, 20230.49000.53500.49000.50900.5090230,400
Jan 19, 20230.53000.53600.50000.50500.505084,600
Jan 18, 20230.58200.61100.50100.51000.5100323,100
Jan 17, 20230.52500.63000.52000.59700.5970690,800
Jan 13, 20230.50900.54000.48600.52700.5270202,500
Jan 12, 20230.45500.52000.45000.52000.5200288,400
Jan 11, 20230.47000.47100.43600.46200.462056,800
Jan 10, 20230.42000.46000.38500.43600.436087,600
Jan 09, 20230.40000.43000.34900.42000.4200179,300
Jan 06, 20230.41000.41000.36800.39000.3900254,500
Jan 05, 20230.40000.40900.37000.40000.4000239,000
Jan 04, 20230.33000.40000.31800.39600.3960541,800
Jan 03, 20230.31000.35000.31000.33000.3300171,300
Dec 30, 20220.36600.36600.28100.29300.2930336,600
Dec 29, 20220.32000.39000.32000.32500.3250145,600
Dec 28, 20220.40000.41000.28000.31600.3160374,100
Dec 27, 20220.42800.43900.40000.40000.4000130,200
Dec 23, 20220.45400.49000.42100.43100.4310151,500
Dec 22, 20220.47700.49000.44400.44600.446077,900
Dec 21, 20220.45500.47700.45500.46300.463083,900
Dec 20, 20220.45000.50000.44000.46000.460046,900
Dec 19, 20220.46700.47000.44000.44000.440082,300
Dec 16, 20220.44000.47000.44000.46600.4660154,900
Dec 15, 20220.48000.48800.45000.46700.467099,000
Dec 14, 20220.47800.50800.44100.47000.4700178,800
Dec 13, 20220.55000.55000.46600.47400.4740197,100
Dec 12, 20220.48800.54500.46900.52500.5250344,300
Dec 09, 20220.48500.52200.48500.49000.490083,100
Dec 08, 20220.49200.49200.45000.48500.485085,800
Dec 07, 20220.47100.49000.43000.43000.430082,700
Dec 06, 20220.48800.52000.47600.48200.482068,900
Dec 05, 20220.51000.53000.48600.48800.4880106,300
Dec 02, 20220.47000.52000.45800.51200.5120166,100
Dec 01, 20220.50000.51000.46000.48500.4850120,700
Nov 30, 20220.46900.52000.46900.49000.4900191,900
Nov 29, 20220.46500.48600.45200.47500.475019,600
Nov 28, 20220.49000.49000.45100.45700.457049,200
Nov 25, 20220.48100.51000.47100.47600.47605,200
Nov 23, 20220.46500.51500.46500.48000.480030,200
Nov 22, 20220.48200.51000.45100.47300.473056,200
Nov 21, 20220.46200.49900.46200.48000.480054,300
Nov 18, 20220.51000.52000.50500.50900.5090133,500
Nov 17, 20220.46400.51000.46400.49800.498045,500
Nov 16, 20220.52000.52000.47100.48500.485085,300
Nov 15, 20220.52000.52000.49300.49500.4950197,600
Nov 14, 20220.46000.49500.43000.49000.490069,700
Nov 11, 20220.48000.48000.42700.46100.4610138,900
Nov 10, 20220.43900.47900.43900.47100.4710207,000
Nov 09, 20220.48300.49300.44200.44200.442092,000
Nov 08, 20220.49900.49900.47700.48000.4800131,800
Nov 07, 20220.53400.54600.49600.50000.5000215,500
Nov 04, 20220.55100.57700.52600.55100.5510286,000
Nov 03, 20220.49000.55000.48600.54100.5410169,600
Nov 02, 20220.51500.58000.48000.49100.4910213,100
Nov 01, 20220.53600.53700.47200.50000.5000148,300
Oct 31, 20220.51600.52000.50000.51100.511091,500
Oct 28, 20220.50100.52000.50000.51900.5190111,000
Oct 27, 20220.60900.61000.50000.51200.51201,818,900
Oct 26, 20220.55600.58000.53000.56000.560046,300
Oct 25, 20220.54300.57000.52500.54300.543094,200
Oct 24, 20220.59600.60000.53000.54100.5410124,100
Oct 21, 20220.60900.62400.56400.58000.5800106,400
Oct 20, 20220.62000.65000.60000.60000.600069,500
Oct 19, 20220.63200.65000.62000.62100.621040,900
Oct 18, 20220.67000.68000.63500.64200.642087,800
Oct 17, 20220.67000.69900.66000.66900.669025,400
Oct 14, 20220.70000.70000.64000.65600.656067,000
Oct 13, 20220.67000.69900.66000.68700.6870144,700
Oct 12, 20220.67900.70000.66000.66600.666088,600
Oct 11, 20220.70400.70400.65900.66000.660032,200
Oct 10, 20220.70300.70300.67200.68000.680044,400
Oct 07, 20220.72300.72900.68000.69700.6970125,100
Oct 06, 20220.74000.75000.73100.73100.731047,400
Oct 05, 20220.75100.80000.74000.76600.766080,900
Oct 04, 20220.73100.77000.73100.76700.767066,100
Oct 03, 20220.72000.75300.72000.73700.7370158,400
Sept 30, 20220.84000.84000.76100.77000.7700382,100
Sept 29, 20220.88300.89000.83000.84600.8460115,100
Sept 28, 20220.98000.98000.86300.88000.8800824,300
Sept 27, 20220.95201.04000.91200.99000.9900879,800
Sept 26, 20220.87001.02000.85000.98000.98001,186,300
Sept 23, 20220.79701.00000.75000.93300.9330670,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...