Kaixin Auto Holdings (KXIN) NASDAQ

4.91

+0.79(+19.17%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20254.024.914.915.24.02397,273
December 04, 20253.84.124.124.353.74364,637
December 03, 20253.994.154.154.223.8413.79M
December 02, 20253.583.13.13.683.01764,900
December 01, 20253.034.164.165.862.942.06M
November 28, 20254.183.63.64.183.4201,932
November 26, 20255.44.264.265.554.24225,287
November 25, 20256.466.166.166.465.91117,510
November 24, 20255.666.396.396.735.66154,473
November 21, 20255.475.75.75.784.5125,265
November 20, 20256.626.066.066.955.75215,724
November 19, 20258.647.137.138.76.6299,402
November 18, 20258.888.78.710.588.61.16M
November 17, 202512.138.528.5222.57.499.88M
November 14, 202511.19.239.2311.447.2217,173
November 13, 202536.613.6613.6638.411.1526,583
November 12, 202536.636.336.337.534.8144,487
November 11, 202535.436.636.639.93377,875
November 10, 202553.736.936.955.59.9572,943
November 07, 202552.552.852.85451.993,898
November 06, 202550.1545454.949.2177,520
November 05, 202550.450.150.151.947.4270,444
November 04, 202538.748.648.649.838.4372,777
November 03, 20253638.138.140.533.361,488
October 31, 202525.8333336.925.58116,020
October 30, 202525.226.4326.4327.324.6523,081
October 29, 202526.9724.924.927.2124.97,879
October 28, 202526.6925.7425.7428.224.317,141
October 27, 202525.7826.3726.372724.946,697
October 24, 20252724.924.92724.911,183
October 23, 202525.3825.7925.792725.3844,640
October 22, 202526.0724.924.928.9924.328,968
October 21, 202521.6730.330.330.621.6775,670
October 20, 202519.827.327.330.919.8201,223
October 17, 202519.3319.519.521.5419.058,698
October 16, 202520.0119.0919.0921.7518.9210,313
October 15, 202518.9219.0819.0819.6718.921,714
October 14, 202518.4519.1719.1719.1717.83,081
October 13, 202518.1818.5718.5718.9617.72,648
October 10, 202518.6417.8617.8619.7617.488,010
October 09, 202520.5818.5318.5320.5818.539,251
October 08, 202519.8619.8319.8320.419.514,433
October 07, 202521.920.0220.0221.919.811,610
October 06, 202521.621.321.322.520.162,374
October 03, 202520.9420.9420.9421.8620.545,147
October 02, 202521.0820.7820.7821.920.42,624
October 01, 202520.87212121.8119.811,340
September 30, 20252121.621.622.220.48,387
September 29, 202522.1721.4221.4223.2521.315,410
September 26, 202520.5521.321.321.620.411,717
September 25, 202521.5420.720.721.9520.47,711
September 24, 202523.3522.2922.2923.3522.026,137
September 23, 202522.5122.7922.7923.121.68,058
September 22, 202523.3722.222.223.421.852,444
September 19, 202522.522.7122.7123.722.22,600
September 18, 202522.823.123.123.6722.23,303
September 17, 202523.3823.4923.492422.176,955
September 16, 202521.7824.124.124.621.78,945
September 15, 202523.122.5122.5123.121.178,561
September 12, 202521.522.2322.2323.3621.533,101
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved