Canada Markets open in 4 hrs 25 mins

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9400-0.0700 (-3.48%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021------
Nov. 26, 20211.85001.90001.80001.84001.8400153,200
Nov. 24, 20211.78001.90001.78001.89001.8900164,500
Nov. 23, 20211.84001.86001.73001.80001.8000247,100
Nov. 22, 20211.94001.94001.83001.83001.8300382,600
Nov. 19, 20211.90001.96001.90001.94001.9400203,800
Nov. 18, 20212.03002.06001.89201.94001.9400599,200
Nov. 17, 20212.09502.09502.01002.01002.0100476,400
Nov. 16, 20212.06002.15002.01002.10002.1000651,900
Nov. 15, 20212.19002.19002.06002.10002.10002,030,400
Nov. 12, 20212.01002.07001.98002.00002.0000568,300
Nov. 11, 20212.05002.06002.00002.03002.0300542,200
Nov. 10, 20212.09002.16002.04002.04002.0400602,100
Nov. 09, 20212.15002.15002.07002.14002.1400364,400
Nov. 08, 20212.11002.17002.11002.13002.1300503,600
Nov. 05, 20212.15002.16002.09002.09002.0900328,200
Nov. 04, 20212.17002.23002.12002.13002.1300420,700
Nov. 03, 20212.26002.29002.18002.23002.2300420,700
Nov. 02, 20212.21002.57002.17002.31002.31004,769,200
Nov. 01, 20212.14002.24802.10002.23002.2300630,800
Oct. 29, 20212.16002.23002.10502.15002.1500562,400
Oct. 28, 20212.09002.30002.04002.15502.15502,405,400
Oct. 27, 20212.12002.42002.02002.13002.13002,567,700
Oct. 26, 20212.22002.24002.15002.16002.1600536,400
Oct. 25, 20212.10002.21002.10002.16002.1600374,900
Oct. 22, 20212.21502.21502.05502.13002.1300532,500
Oct. 21, 20212.25002.29002.22002.25002.2500315,600
Oct. 20, 20212.24002.25002.18002.22002.2200212,300
Oct. 19, 20212.15002.24802.12902.22002.2200465,100
Oct. 18, 20212.29002.31002.10002.17002.1700918,400
Oct. 15, 20212.36002.39002.28002.32002.3200347,300
Oct. 14, 20212.42002.42002.33502.35002.3500195,600
Oct. 13, 20212.41002.41402.34002.36002.3600310,500
Oct. 12, 20212.34002.41502.31002.39002.3900185,100
Oct. 11, 20212.31002.37002.30002.35002.3500268,600
Oct. 08, 20212.37002.55002.29002.32002.32001,709,300
Oct. 07, 20212.25602.37002.25002.36002.3600601,000
Oct. 06, 20212.36002.39002.19002.26002.2600853,900
Oct. 05, 20212.51002.54902.21002.27002.27001,018,200
Oct. 04, 20212.70002.73002.45002.49002.4900713,900
Oct. 01, 20212.81002.81002.71002.76002.7600272,800
Sep. 30, 20212.79002.80102.72502.80002.8000336,900
Sep. 29, 20212.79002.91002.74002.75002.7500592,700
Sep. 28, 20212.86002.87002.79002.81002.8100414,700
Sep. 27, 20212.91002.95002.86002.89002.8900522,900
Sep. 24, 20213.02003.02502.90002.92002.9200311,300
Sep. 23, 20212.95003.11002.86003.09003.0900899,200
Sep. 22, 20212.91002.93502.87002.91002.9100351,000
Sep. 21, 20212.85002.89002.81002.87002.8700399,400
Sep. 20, 20212.95302.96002.80002.85002.85001,216,900
Sep. 17, 20213.08003.13003.04003.06003.0600435,100
Sep. 16, 20213.14003.14003.05003.08003.0800360,900
Sep. 15, 20213.05403.13003.05003.13003.1300308,500
Sep. 14, 20213.05003.13003.03003.12003.1200738,200
Sep. 13, 20213.15003.16003.03003.07003.07001,196,300
Sep. 10, 20213.31003.40003.16003.17003.17001,483,500
Sep. 09, 20213.07003.38003.05203.31003.31001,661,600
Sep. 08, 20213.12003.13902.96503.09003.09001,209,200
Sep. 07, 20213.07003.18002.96003.14003.14001,570,000
Sep. 03, 20213.11003.17003.01003.07003.0700732,000
Sep. 02, 20213.18003.24003.08003.13003.13001,161,700
Sep. 01, 20213.02003.23003.01003.16003.16001,817,700
Aug. 31, 20213.01003.10002.96003.10003.10001,867,700
Aug. 30, 20213.15003.17002.95003.01003.01003,031,000
Aug. 27, 20213.13003.18003.04003.12003.12003,456,600
Aug. 26, 20213.45003.55003.05003.19003.190014,882,500
Aug. 25, 20213.31003.35003.18003.25003.25001,541,400
Aug. 24, 20213.39003.44003.24003.28003.28002,780,900
Aug. 23, 20213.43003.73003.29003.31003.31008,173,500
Aug. 20, 20213.13003.69003.10003.51003.510010,258,200
Aug. 19, 20213.36503.36503.03003.14003.14004,996,700
Aug. 18, 20213.14003.48903.02003.40003.400013,530,800
Aug. 17, 20212.85003.29002.78002.97002.970015,827,300
Aug. 16, 20212.85002.99002.70002.87002.87002,960,100
Aug. 13, 20212.98003.07002.83002.96002.96003,417,900
Aug. 12, 20212.71003.12002.68803.10003.10006,282,100
Aug. 11, 20212.91503.00102.68002.83002.83007,662,300
Aug. 10, 20213.23003.45002.90002.99002.990040,583,100
Aug. 09, 20212.64002.94002.52002.91002.910029,786,500
Aug. 06, 20212.08003.37002.01003.16003.1600267,505,700
Aug. 05, 20211.68001.71001.65401.67001.6700425,200
Aug. 04, 20211.82001.82001.69501.70001.7000238,600
Aug. 03, 20211.82001.83001.77001.79001.7900130,000
Aug. 02, 20211.88001.89001.77001.81001.8100274,800
Jul. 30, 20211.82001.95001.82001.90001.9000247,300
Jul. 29, 20211.90001.95001.85001.85001.8500278,300
Jul. 28, 20211.86001.90001.83001.88001.8800203,000
Jul. 27, 20211.88001.88001.76001.82001.8200189,400
Jul. 26, 20211.87001.93001.83001.85001.8500262,900
Jul. 23, 20211.96001.97001.81001.91001.9100361,100
Jul. 22, 20212.06002.06001.97001.97001.9700190,900
Jul. 21, 20211.94002.07001.91002.00002.0000377,200
Jul. 20, 20211.96001.96301.87501.94001.9400247,400
Jul. 19, 20211.97001.98001.84001.95001.9500459,100
Jul. 16, 20212.03502.15001.98002.01002.0100698,800
Jul. 15, 20212.00002.05802.00002.01002.0100220,700
Jul. 14, 20212.11002.16001.96002.01002.0100688,000
Jul. 13, 20212.19002.19002.11002.19002.1900315,400
Jul. 12, 20212.15002.24002.10002.22002.2200540,400
Jul. 09, 20212.09002.21002.07002.14002.1400558,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...