Canada Markets close in 2 hrs 35 mins

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0900+0.0100 (+0.32%)
As of 1:24PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20213.08003.12503.06003.09003.0900259,606
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20213.11003.17003.01003.07003.070073,200,000
Sep. 02, 20213.18003.24003.08003.13003.1300117,180,000
Sep. 01, 20213.02003.23003.01003.16003.1600181,770,000
Aug. 31, 20213.01003.10002.96003.10003.1000184,860,000
Aug. 30, 20213.15003.17002.95003.01003.0100303,100,000
Aug. 27, 20213.13003.18003.04003.12003.1200345,660,000
Aug. 26, 20213.45003.55003.05003.19003.19001,487,010,000
Aug. 25, 20213.31003.35003.18003.25003.2500153,350,000
Aug. 24, 20213.39003.44003.24003.28003.2800277,120,000
Aug. 23, 20213.43003.73003.29003.31003.3100816,380,000
Aug. 20, 20213.13003.69003.10003.51003.51001,025,820,000
Aug. 19, 20213.36503.36503.03003.14003.1400496,520,000
Aug. 18, 20213.14003.48903.02003.40003.40001,346,360,000
Aug. 17, 20212.85003.29002.78002.97002.97001,581,810,000
Aug. 16, 20212.85002.99002.70002.87002.8700296,010,000
Aug. 13, 20212.98003.07002.83002.96002.9600341,790,000
Aug. 12, 20212.71003.12002.68803.10003.1000628,210,000
Aug. 11, 20212.91503.00102.68002.83002.8300766,230,000
Aug. 10, 20213.23003.45002.90002.99002.99004,046,510,000
Aug. 09, 20212.64002.94002.52002.91002.91002,959,980,000
Aug. 06, 20212.08003.37002.01003.16003.160026,750,570,000
Aug. 05, 20211.68001.71001.65401.67001.670042,460,000
Aug. 04, 20211.82001.82001.69501.70001.700023,860,000
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, 20211.86001.90001.83001.88001.8800201,000
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
Jul. 08, 20212.04702.12002.04202.08002.0800321,300
Jul. 07, 20212.22002.22802.12002.13002.1300306,900
Jul. 06, 20212.25002.26002.20002.23002.2300232,800
Jul. 02, 20212.29002.30002.21002.22002.2200339,700
Jul. 01, 20212.37002.37002.26002.31002.3100380,700
Jun. 30, 20212.31002.37502.22002.35002.3500970,500
Jun. 29, 20212.32002.36002.26002.29002.2900510,800
Jun. 28, 20212.33002.41002.30002.31002.3100517,700
Jun. 25, 20212.42002.46002.30002.33002.3300491,800
Jun. 24, 20212.29002.47002.27602.43002.43001,301,700
Jun. 23, 20212.26002.33002.21002.28002.2800432,100
Jun. 22, 20212.17002.32002.15002.26002.2600865,800
Jun. 21, 20212.16002.19402.07002.14002.1400473,100
Jun. 18, 20212.24002.25602.17002.17002.1700354,400
Jun. 17, 20212.23002.33002.23002.24002.2400480,600
Jun. 16, 20212.26002.28502.17502.24002.2400303,900
Jun. 15, 20212.36002.42002.22002.27002.2700700,300
Jun. 14, 20212.36002.42002.32002.36002.3600396,300
Jun. 11, 20212.42002.43002.28002.38002.3800439,600
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, 20212.44002.47002.34002.37002.3700780,500
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, 20212.01502.18001.98402.16002.1600798,900
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, 20212.23002.32502.21002.31002.3100372,300
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, 20212.56002.65002.54202.63002.6300410,600
Apr. 29, 20212.76002.76002.54002.65002.6500551,000
Apr. 28, 20212.57002.78002.51002.73002.73001,025,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...