UK markets close in 4 hours 54 minutes

Kaixin Holdings (KXIN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.1246+0.0112 (+9.88%)
At close: 04:00PM EDT
0.1275 +0.00 (+2.33%)
After hours: 07:47PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.12000.13000.11000.12500.12501,130,500
10 May 20240.12600.13400.10600.11300.11301,527,000
09 May 20240.12900.13500.12700.13000.1300464,400
08 May 20240.13200.13500.12500.12900.1290400,400
07 May 20240.13900.13900.12600.13600.1360580,000
06 May 20240.13500.14500.12600.13900.13901,344,300
03 May 20240.13600.13600.12400.12800.1280590,100
02 May 20240.12300.13600.12300.13400.13401,198,800
01 May 20240.12900.13500.12400.13000.1300251,800
30 Apr 20240.13600.13600.12400.12700.1270450,000
29 Apr 20240.13200.13200.12200.12400.1240380,000
26 Apr 20240.13000.13700.12100.12900.1290786,000
25 Apr 20240.12400.13800.12100.12900.1290804,900
24 Apr 20240.12600.13000.12000.12600.1260478,500
23 Apr 20240.13000.13500.12300.12600.1260771,700
22 Apr 20240.11800.14700.11600.13600.13601,427,300
19 Apr 20240.12600.12600.11700.12100.1210693,200
18 Apr 20240.11900.13200.11300.13000.13001,490,100
17 Apr 20240.12000.13500.11200.12300.12301,790,500
16 Apr 20240.13800.14000.12200.12600.126018,486,400
15 Apr 20240.18400.18400.15000.15000.1500692,100
12 Apr 20240.17400.18900.16700.18300.1830726,400
11 Apr 20240.17100.18900.17000.17400.1740598,600
10 Apr 20240.18300.18500.17300.17900.1790115,300
09 Apr 20240.19700.19700.18000.18100.1810149,900
08 Apr 20240.18100.20500.17300.18400.1840372,000
05 Apr 20240.18100.18500.17200.17800.178093,700
04 Apr 20240.18000.18000.17100.18000.1800114,300
03 Apr 20240.18600.18600.16800.17500.1750214,800
02 Apr 20240.19000.19000.18000.18100.1810129,400
01 Apr 20240.19500.19900.18100.18700.18701,639,600
28 Mar 20240.20500.20900.19200.19900.1990253,900
27 Mar 20240.19000.21500.19000.20100.2010251,200
26 Mar 20240.19900.19900.18800.19200.192098,000
25 Mar 20240.19200.20000.19000.19000.190090,800
22 Mar 20240.20500.20500.19500.19500.1950137,900
21 Mar 20240.21000.21300.20100.20500.205092,200
20 Mar 20240.21400.21400.20100.20200.202063,100
19 Mar 20240.19100.21000.19100.20400.2040145,900
18 Mar 20240.20200.20200.19100.19600.1960136,400
15 Mar 20240.18600.20000.18300.19300.1930176,000
14 Mar 20240.20800.20800.18700.19200.1920353,300
13 Mar 20240.21800.21800.18000.20000.20001,068,200
12 Mar 20240.22300.23100.21000.21300.2130301,200
11 Mar 20240.23800.24000.22300.22300.2230167,300
08 Mar 20240.23000.24800.22300.22600.2260300,000
07 Mar 20240.23300.23400.22000.22500.2250386,300
06 Mar 20240.23800.23800.22500.23000.2300193,500
05 Mar 20240.24100.25200.23000.23100.2310482,500
04 Mar 20240.24000.25400.23000.23600.2360903,000
01 Mar 20240.25000.25000.23700.24700.2470238,700
29 Feb 20240.23700.25900.23100.23700.2370542,900
28 Feb 20240.24400.24900.23000.23500.2350551,300
27 Feb 20240.24500.26400.23500.24000.2400683,300
26 Feb 20240.26500.27000.24000.25300.2530215,900
23 Feb 20240.24300.27000.23600.24700.2470879,500
22 Feb 20240.24500.26000.24000.24000.2400735,600
21 Feb 20240.25800.26000.24500.25300.2530331,000
20 Feb 20240.26900.27600.25100.25500.2550477,700
16 Feb 20240.26200.31000.26200.27700.27701,169,600
15 Feb 20240.27000.27700.25500.27000.27001,325,900
14 Feb 20240.27000.28500.24500.27500.2750983,000
13 Feb 20240.31400.34000.28000.28900.28901,688,400
12 Feb 20240.24500.34000.24500.33000.33004,258,300
09 Feb 20240.25400.27000.24000.25300.25301,800,900
08 Feb 20240.26000.28000.23500.25400.25403,100,000
07 Feb 20240.23000.27100.22300.23300.23303,945,600
06 Feb 20240.22200.26000.22200.23000.23001,827,300
05 Feb 20240.24600.26600.22000.22200.22201,691,500
02 Feb 20240.26000.28500.24600.24800.24801,369,100
01 Feb 20240.31000.32000.26500.29000.29002,506,500
31 Jan 20240.77000.85000.27000.28900.289017,325,900
30 Jan 20240.80000.85000.71000.73000.73001,028,100
29 Jan 20240.56700.79800.56700.75700.7570653,800
26 Jan 20240.60900.60900.56100.56700.5670141,000
25 Jan 20240.59000.62600.59000.61000.6100114,800
24 Jan 20240.60200.63800.58400.59000.5900256,400
23 Jan 20240.60000.61800.58000.60000.600093,500
22 Jan 20240.58900.60000.55800.57000.570044,800
19 Jan 20240.66500.67000.55400.57800.5780172,200
18 Jan 20240.64600.66000.61200.61700.617035,800
17 Jan 20240.65000.67900.62000.63200.632074,100
16 Jan 20240.68000.68000.63000.67600.676050,400
12 Jan 20240.62500.64000.59000.63000.630044,600
11 Jan 20240.67000.68000.58000.62000.6200179,500
10 Jan 20240.63200.66000.60400.65000.650050,600
09 Jan 20240.68900.79000.63600.65100.6510621,300
08 Jan 20240.70000.72100.66000.71900.7190360,100
05 Jan 20240.80700.82200.66000.71000.7100541,700
04 Jan 20240.84500.84500.80500.84400.844078,800
03 Jan 20240.87700.88000.80000.80500.805079,500
02 Jan 20240.86200.89700.82000.87700.877022,200
29 Dec 20230.89900.92800.87000.88000.8800188,800
28 Dec 20230.83300.94000.83300.89900.8990361,700
27 Dec 20230.83500.86000.81000.83200.8320118,400
26 Dec 20230.84800.87500.81000.84000.840063,600
22 Dec 20230.87400.90000.83000.84600.8460122,000
21 Dec 20230.89000.93500.85000.87100.8710404,400
20 Dec 20231.08001.08000.88600.88600.8860165,400
19 Dec 20231.06001.06000.86300.91500.9150310,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...