Kaixin Auto (KXIN)
0.81
-0.04 (-4.71%)
At close: Apr 08, 2025, 11:28 AM
Kaixin Auto Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 0.84 | 0.87 | 0.79 | 0.85 | -0.02 | -2.30% | 110,591 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.79 | 0.87 | -0.01 | -1.14% | 132,937 |
| Apr 3, 2025 | 0.92 | 0.92 | 0.80 | 0.88 | -0.04 | -4.35% | 199,751 |
| Apr 2, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | -0.03 | -3.16% | 102,600 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.00 | 0.00% | 33,500 |
| Mar 31, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | -0.01 | -1.04% | 59,900 |
| Mar 28, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.01 | 1.05% | 62,400 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | -0.05 | -5.00% | 126,116 |
| Mar 26, 2025 | 1.04 | 1.04 | 0.96 | 1.00 | 0.00 | 0.00% | 96,399 |
| Mar 25, 2025 | 1.02 | 1.03 | 0.97 | 1.00 | -0.01 | -0.99% | 87,916 |
| Mar 24, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 0.01 | 1.00% | 55,038 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 0.00 | 0.00% | 68,744 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | -0.01 | -0.99% | 61,167 |
| Mar 19, 2025 | 1.03 | 1.05 | 0.98 | 1.01 | -0.01 | -0.98% | 75,441 |
| Mar 18, 2025 | 1.00 | 1.08 | 0.97 | 1.02 | -0.03 | -2.86% | 23,190 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 0.02 | 1.94% | 56,908 |
| Mar 14, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 0.02 | 1.98% | 32,555 |
| Mar 13, 2025 | 1.02 | 1.02 | 0.95 | 1.01 | 0.00 | 0.00% | 111,100 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 0.00 | 0.00% | 39,143 |
| Mar 11, 2025 | 1.03 | 1.04 | 0.96 | 1.01 | 0.00 | 0.00% | 74,536 |
| Mar 10, 2025 | 1.05 | 1.05 | 0.96 | 1.01 | -0.03 | -2.88% | 133,416 |
| Mar 7, 2025 | 1.08 | 1.12 | 0.96 | 1.04 | -0.10 | -8.77% | 436,900 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.07 | 1.14 | 0.01 | 0.88% | 131,187 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 0.00 | 0.00% | 26,900 |
| Mar 4, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | -0.03 | -2.59% | 93,710 |
| Mar 3, 2025 | 1.20 | 1.24 | 1.03 | 1.16 | -0.04 | -3.33% | 230,191 |
| Feb 28, 2025 | 1.20 | 1.21 | 1.13 | 1.20 | -0.03 | -2.44% | 97,500 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | -0.02 | -1.60% | 109,005 |
| Feb 26, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 0.05 | 4.17% | 103,800 |
| Feb 25, 2025 | 1.28 | 1.28 | 1.10 | 1.20 | 0.00 | 0.00% | 282,930 |
| Feb 24, 2025 | 1.29 | 1.31 | 1.20 | 1.20 | -0.08 | -6.25% | 217,900 |
| Feb 21, 2025 | 1.28 | 1.38 | 1.23 | 1.28 | 0.04 | 3.23% | 818,100 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | -0.04 | -3.13% | 856,245 |
| Feb 19, 2025 | 1.32 | 1.34 | 1.26 | 1.28 | -0.04 | -3.03% | 169,500 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.31 | 1.32 | -0.08 | -5.71% | 312,100 |
| Feb 14, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 0.08 | 6.06% | 541,617 |
| Feb 13, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | -0.02 | -1.49% | 245,400 |
| Feb 12, 2025 | 1.36 | 1.43 | 1.32 | 1.34 | -0.05 | -3.60% | 186,700 |
| Feb 11, 2025 | 1.45 | 1.45 | 1.33 | 1.39 | 0.04 | 2.96% | 220,100 |
| Feb 10, 2025 | 1.35 | 1.38 | 1.32 | 1.35 | -0.04 | -2.88% | 93,941 |
| Feb 7, 2025 | 1.40 | 1.45 | 1.38 | 1.39 | -0.01 | -0.71% | 46,600 |
| Feb 6, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | -0.02 | -1.41% | 49,189 |
| Feb 5, 2025 | 1.41 | 1.44 | 1.37 | 1.42 | 0.01 | 0.71% | 52,013 |
| Feb 4, 2025 | 1.34 | 1.43 | 1.32 | 1.41 | 0.09 | 6.82% | 120,689 |
| Feb 3, 2025 | 1.34 | 1.39 | 1.30 | 1.32 | -0.06 | -4.35% | 112,050 |
| Jan 31, 2025 | 1.42 | 1.49 | 1.33 | 1.38 | -0.03 | -2.13% | 218,200 |
| Jan 30, 2025 | 1.36 | 1.43 | 1.35 | 1.41 | 0.04 | 2.92% | 82,800 |
| Jan 29, 2025 | 1.40 | 1.50 | 1.30 | 1.37 | -0.08 | -5.52% | 319,347 |
| Jan 28, 2025 | 1.42 | 1.50 | 1.35 | 1.45 | -0.01 | -0.68% | 391,716 |
| Jan 27, 2025 | 1.48 | 1.50 | 1.35 | 1.46 | -0.03 | -2.01% | 268,158 |