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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | - | - | - | - | - | - |
| Nov. 26, 2021 | 1.8500 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 153,200 |
| Nov. 24, 2021 | 1.7800 | 1.9000 | 1.7800 | 1.8900 | 1.8900 | 164,500 |
| Nov. 23, 2021 | 1.8400 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 247,100 |
| Nov. 22, 2021 | 1.9400 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 382,600 |
| Nov. 19, 2021 | 1.9000 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 203,800 |
| Nov. 18, 2021 | 2.0300 | 2.0600 | 1.8920 | 1.9400 | 1.9400 | 599,200 |
| Nov. 17, 2021 | 2.0950 | 2.0950 | 2.0100 | 2.0100 | 2.0100 | 476,400 |
| Nov. 16, 2021 | 2.0600 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 651,900 |
| Nov. 15, 2021 | 2.1900 | 2.1900 | 2.0600 | 2.1000 | 2.1000 | 2,030,400 |
| Nov. 12, 2021 | 2.0100 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 568,300 |
| Nov. 11, 2021 | 2.0500 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 542,200 |
| Nov. 10, 2021 | 2.0900 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 602,100 |
| Nov. 09, 2021 | 2.1500 | 2.1500 | 2.0700 | 2.1400 | 2.1400 | 364,400 |
| Nov. 08, 2021 | 2.1100 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 503,600 |
| Nov. 05, 2021 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 328,200 |
| Nov. 04, 2021 | 2.1700 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 420,700 |
| Nov. 03, 2021 | 2.2600 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 420,700 |
| Nov. 02, 2021 | 2.2100 | 2.5700 | 2.1700 | 2.3100 | 2.3100 | 4,769,200 |
| Nov. 01, 2021 | 2.1400 | 2.2480 | 2.1000 | 2.2300 | 2.2300 | 630,800 |
| Oct. 29, 2021 | 2.1600 | 2.2300 | 2.1050 | 2.1500 | 2.1500 | 562,400 |
| Oct. 28, 2021 | 2.0900 | 2.3000 | 2.0400 | 2.1550 | 2.1550 | 2,405,400 |
| Oct. 27, 2021 | 2.1200 | 2.4200 | 2.0200 | 2.1300 | 2.1300 | 2,567,700 |
| Oct. 26, 2021 | 2.2200 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 536,400 |
| Oct. 25, 2021 | 2.1000 | 2.2100 | 2.1000 | 2.1600 | 2.1600 | 374,900 |
| Oct. 22, 2021 | 2.2150 | 2.2150 | 2.0550 | 2.1300 | 2.1300 | 532,500 |
| Oct. 21, 2021 | 2.2500 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 315,600 |
| Oct. 20, 2021 | 2.2400 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 212,300 |
| Oct. 19, 2021 | 2.1500 | 2.2480 | 2.1290 | 2.2200 | 2.2200 | 465,100 |
| Oct. 18, 2021 | 2.2900 | 2.3100 | 2.1000 | 2.1700 | 2.1700 | 918,400 |
| Oct. 15, 2021 | 2.3600 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 347,300 |
| Oct. 14, 2021 | 2.4200 | 2.4200 | 2.3350 | 2.3500 | 2.3500 | 195,600 |
| Oct. 13, 2021 | 2.4100 | 2.4140 | 2.3400 | 2.3600 | 2.3600 | 310,500 |
| Oct. 12, 2021 | 2.3400 | 2.4150 | 2.3100 | 2.3900 | 2.3900 | 185,100 |
| Oct. 11, 2021 | 2.3100 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 268,600 |
| Oct. 08, 2021 | 2.3700 | 2.5500 | 2.2900 | 2.3200 | 2.3200 | 1,709,300 |
| Oct. 07, 2021 | 2.2560 | 2.3700 | 2.2500 | 2.3600 | 2.3600 | 601,000 |
| Oct. 06, 2021 | 2.3600 | 2.3900 | 2.1900 | 2.2600 | 2.2600 | 853,900 |
| Oct. 05, 2021 | 2.5100 | 2.5490 | 2.2100 | 2.2700 | 2.2700 | 1,018,200 |
| Oct. 04, 2021 | 2.7000 | 2.7300 | 2.4500 | 2.4900 | 2.4900 | 713,900 |
| Oct. 01, 2021 | 2.8100 | 2.8100 | 2.7100 | 2.7600 | 2.7600 | 272,800 |
| Sep. 30, 2021 | 2.7900 | 2.8010 | 2.7250 | 2.8000 | 2.8000 | 336,900 |
| Sep. 29, 2021 | 2.7900 | 2.9100 | 2.7400 | 2.7500 | 2.7500 | 592,700 |
| Sep. 28, 2021 | 2.8600 | 2.8700 | 2.7900 | 2.8100 | 2.8100 | 414,700 |
| Sep. 27, 2021 | 2.9100 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 522,900 |
| Sep. 24, 2021 | 3.0200 | 3.0250 | 2.9000 | 2.9200 | 2.9200 | 311,300 |
| Sep. 23, 2021 | 2.9500 | 3.1100 | 2.8600 | 3.0900 | 3.0900 | 899,200 |
| Sep. 22, 2021 | 2.9100 | 2.9350 | 2.8700 | 2.9100 | 2.9100 | 351,000 |
| Sep. 21, 2021 | 2.8500 | 2.8900 | 2.8100 | 2.8700 | 2.8700 | 399,400 |
| Sep. 20, 2021 | 2.9530 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 1,216,900 |
| Sep. 17, 2021 | 3.0800 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 435,100 |
| Sep. 16, 2021 | 3.1400 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 360,900 |
| Sep. 15, 2021 | 3.0540 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 308,500 |
| Sep. 14, 2021 | 3.0500 | 3.1300 | 3.0300 | 3.1200 | 3.1200 | 738,200 |
| Sep. 13, 2021 | 3.1500 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 1,196,300 |
| Sep. 10, 2021 | 3.3100 | 3.4000 | 3.1600 | 3.1700 | 3.1700 | 1,483,500 |
| Sep. 09, 2021 | 3.0700 | 3.3800 | 3.0520 | 3.3100 | 3.3100 | 1,661,600 |
| Sep. 08, 2021 | 3.1200 | 3.1390 | 2.9650 | 3.0900 | 3.0900 | 1,209,200 |
| Sep. 07, 2021 | 3.0700 | 3.1800 | 2.9600 | 3.1400 | 3.1400 | 1,570,000 |
| Sep. 03, 2021 | 3.1100 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 732,000 |
| Sep. 02, 2021 | 3.1800 | 3.2400 | 3.0800 | 3.1300 | 3.1300 | 1,161,700 |
| Sep. 01, 2021 | 3.0200 | 3.2300 | 3.0100 | 3.1600 | 3.1600 | 1,817,700 |
| Aug. 31, 2021 | 3.0100 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 1,867,700 |
| Aug. 30, 2021 | 3.1500 | 3.1700 | 2.9500 | 3.0100 | 3.0100 | 3,031,000 |
| Aug. 27, 2021 | 3.1300 | 3.1800 | 3.0400 | 3.1200 | 3.1200 | 3,456,600 |
| Aug. 26, 2021 | 3.4500 | 3.5500 | 3.0500 | 3.1900 | 3.1900 | 14,882,500 |
| Aug. 25, 2021 | 3.3100 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 1,541,400 |
| Aug. 24, 2021 | 3.3900 | 3.4400 | 3.2400 | 3.2800 | 3.2800 | 2,780,900 |
| Aug. 23, 2021 | 3.4300 | 3.7300 | 3.2900 | 3.3100 | 3.3100 | 8,173,500 |
| Aug. 20, 2021 | 3.1300 | 3.6900 | 3.1000 | 3.5100 | 3.5100 | 10,258,200 |
| Aug. 19, 2021 | 3.3650 | 3.3650 | 3.0300 | 3.1400 | 3.1400 | 4,996,700 |
| Aug. 18, 2021 | 3.1400 | 3.4890 | 3.0200 | 3.4000 | 3.4000 | 13,530,800 |
| Aug. 17, 2021 | 2.8500 | 3.2900 | 2.7800 | 2.9700 | 2.9700 | 15,827,300 |
| Aug. 16, 2021 | 2.8500 | 2.9900 | 2.7000 | 2.8700 | 2.8700 | 2,960,100 |
| Aug. 13, 2021 | 2.9800 | 3.0700 | 2.8300 | 2.9600 | 2.9600 | 3,417,900 |
| Aug. 12, 2021 | 2.7100 | 3.1200 | 2.6880 | 3.1000 | 3.1000 | 6,282,100 |
| Aug. 11, 2021 | 2.9150 | 3.0010 | 2.6800 | 2.8300 | 2.8300 | 7,662,300 |
| Aug. 10, 2021 | 3.2300 | 3.4500 | 2.9000 | 2.9900 | 2.9900 | 40,583,100 |
| Aug. 09, 2021 | 2.6400 | 2.9400 | 2.5200 | 2.9100 | 2.9100 | 29,786,500 |
| Aug. 06, 2021 | 2.0800 | 3.3700 | 2.0100 | 3.1600 | 3.1600 | 267,505,700 |
| Aug. 05, 2021 | 1.6800 | 1.7100 | 1.6540 | 1.6700 | 1.6700 | 425,200 |
| Aug. 04, 2021 | 1.8200 | 1.8200 | 1.6950 | 1.7000 | 1.7000 | 238,600 |
| Aug. 03, 2021 | 1.8200 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 130,000 |
| Aug. 02, 2021 | 1.8800 | 1.8900 | 1.7700 | 1.8100 | 1.8100 | 274,800 |
| Jul. 30, 2021 | 1.8200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 247,300 |
| Jul. 29, 2021 | 1.9000 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 278,300 |
| Jul. 28, 2021 | 1.8600 | 1.9000 | 1.8300 | 1.8800 | 1.8800 | 203,000 |
| Jul. 27, 2021 | 1.8800 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 189,400 |
| Jul. 26, 2021 | 1.8700 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 262,900 |
| Jul. 23, 2021 | 1.9600 | 1.9700 | 1.8100 | 1.9100 | 1.9100 | 361,100 |
| Jul. 22, 2021 | 2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | 190,900 |
| Jul. 21, 2021 | 1.9400 | 2.0700 | 1.9100 | 2.0000 | 2.0000 | 377,200 |
| Jul. 20, 2021 | 1.9600 | 1.9630 | 1.8750 | 1.9400 | 1.9400 | 247,400 |
| Jul. 19, 2021 | 1.9700 | 1.9800 | 1.8400 | 1.9500 | 1.9500 | 459,100 |
| Jul. 16, 2021 | 2.0350 | 2.1500 | 1.9800 | 2.0100 | 2.0100 | 698,800 |
| Jul. 15, 2021 | 2.0000 | 2.0580 | 2.0000 | 2.0100 | 2.0100 | 220,700 |
| Jul. 14, 2021 | 2.1100 | 2.1600 | 1.9600 | 2.0100 | 2.0100 | 688,000 |
| Jul. 13, 2021 | 2.1900 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 315,400 |
| Jul. 12, 2021 | 2.1500 | 2.2400 | 2.1000 | 2.2200 | 2.2200 | 540,400 |
| Jul. 09, 2021 | 2.0900 | 2.2100 | 2.0700 | 2.1400 | 2.1400 | 558,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
