2m 2m 2m 2m 2m 2m 2m
KAIXIN (KXIN)
NASDAQ
$5.20-$0.08 (-1.50%)
Price as of Jul 14, 2026 4:05 PM EDT- $346.2MMarket Cap
- -98.68%1-Year Change
- Auto & Truck DealershipsIndustry
KAIXIN (KXIN)
$5.20-$0.08 (-1.50%)
- 1 Month+9.32%Low Price$4.01High Price$5.28
- 3 Months-12.15%Low Price$4.01High Price$6.63
- 1 Year-98.68%Low Price$0.12High Price$13.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 5.00 | 5.35 | 4.90 | 5.28 | +1.58% | 23,336 |
07/10/2026 | 4.12 | 5.20 | 4.12 | 5.20 | +20.89% | 37,725 |
07/09/2026 | 4.10 | 4.30 | 4.10 | 4.30 | +1.42% | 1,540 |
07/08/2026 | 4.40 | 4.58 | 4.20 | 4.24 | -3.42% | 14,700 |
07/07/2026 | 4.17 | 4.63 | 3.93 | 4.39 | +5.28% | 20,312 |
07/06/2026 | 4.24 | 4.39 | 3.93 | 4.17 | +3.47% | 22,461 |
07/02/2026 | 3.95 | 4.03 | 3.92 | 4.03 | 0.00% | 2,232 |
07/01/2026 | 3.93 | 4.12 | 3.93 | 4.03 | +0.50% | 15,299 |
06/30/2026 | 4.00 | 4.50 | 3.90 | 4.01 | -6.53% | 157,655 |
06/29/2026 | 4.30 | 4.40 | 4.15 | 4.29 | -1.38% | 33,461 |
06/26/2026 | 4.04 | 4.40 | 4.03 | 4.35 | +3.08% | 29,248 |
06/25/2026 | 4.32 | 4.44 | 4.22 | 4.22 | -4.09% | 10,091 |
06/24/2026 | 4.55 | 4.57 | 4.38 | 4.40 | -4.14% | 21,859 |
06/23/2026 | 4.42 | 4.80 | 4.42 | 4.59 | +1.55% | 28,010 |
06/22/2026 | 4.31 | 4.65 | 4.30 | 4.52 | +2.73% | 67,888 |
06/18/2026 | 4.74 | 4.80 | 4.37 | 4.40 | -9.28% | 50,172 |
06/17/2026 | 4.82 | 4.89 | 4.60 | 4.85 | +3.19% | 31,882 |
06/16/2026 | 5.12 | 5.12 | 4.56 | 4.70 | -5.81% | 82,077 |
06/15/2026 | 5.20 | 5.70 | 4.70 | 4.99 | +3.31% | 2,501,114 |
06/12/2026 | 5.02 | 5.02 | 4.80 | 4.83 | -4.36% | 5,780 |
06/11/2026 | 4.99 | 5.15 | 4.99 | 5.05 | +3.06% | 8,317 |
06/10/2026 | 5.20 | 5.47 | 4.90 | 4.90 | -6.49% | 5,093 |
06/09/2026 | 5.61 | 5.85 | 5.24 | 5.24 | -5.20% | 6,895 |
06/08/2026 | 5.65 | 5.93 | 5.23 | 5.53 | -0.04% | 29,118 |
06/05/2026 | 5.98 | 6.35 | 5.53 | 5.53 | -11.44% | 101,604 |
06/04/2026 | 5.96 | 6.43 | 5.96 | 6.24 | +4.07% | 33,715 |
06/03/2026 | 6.20 | 6.26 | 5.93 | 6.00 | -3.06% | 6,611 |
06/02/2026 | 6.24 | 6.39 | 6.17 | 6.19 | -0.97% | 7,293 |
06/01/2026 | 5.88 | 6.30 | 5.87 | 6.25 | +6.31% | 9,558 |
05/29/2026 | 6.07 | 6.39 | 5.80 | 5.88 | -2.18% | 7,479 |
05/28/2026 | 6.40 | 6.40 | 5.55 | 6.01 | -0.99% | 8,177 |
05/27/2026 | 6.17 | 6.44 | 6.01 | 6.07 | -4.11% | 11,266 |
05/26/2026 | 6.25 | 6.40 | 6.02 | 6.33 | +0.32% | 238,702 |
05/22/2026 | 6.01 | 6.35 | 5.50 | 6.31 | +4.99% | 447,182 |
05/21/2026 | 5.88 | 6.21 | 5.80 | 6.01 | +0.50% | 381,644 |
05/20/2026 | 5.77 | 6.45 | 5.70 | 5.98 | +4.73% | 241,778 |
05/19/2026 | 5.51 | 5.76 | 5.21 | 5.71 | +0.35% | 257,730 |
05/18/2026 | 5.59 | 5.78 | 5.50 | 5.69 | +1.61% | 351,962 |
05/15/2026 | 5.40 | 5.76 | 5.40 | 5.60 | -1.06% | 87,315 |
05/14/2026 | 5.61 | 5.76 | 5.50 | 5.66 | -0.88% | 208,883 |
05/13/2026 | 5.50 | 6.06 | 5.40 | 5.71 | +8.56% | 1,374,825 |
05/12/2026 | 5.00 | 5.36 | 4.78 | 5.26 | +7.57% | 1,750,357 |
05/11/2026 | 4.42 | 4.90 | 4.31 | 4.89 | +7.95% | 1,631,840 |
05/08/2026 | 4.40 | 4.69 | 4.21 | 4.53 | +0.75% | 832,036 |
05/07/2026 | 4.68 | 4.91 | 4.30 | 4.50 | -2.25% | 902,973 |
05/06/2026 | 4.29 | 4.67 | 4.26 | 4.60 | +9.26% | 8,859 |
05/05/2026 | 4.60 | 4.60 | 4.21 | 4.21 | -11.18% | 8,322 |
05/04/2026 | 4.51 | 4.88 | 4.50 | 4.74 | +4.70% | 24,747 |
05/01/2026 | 5.57 | 5.57 | 4.53 | 4.53 | -18.86% | 11,971 |
04/30/2026 | 5.70 | 5.90 | 5.48 | 5.58 | 0.00% | 4,778 |
04/29/2026 | 5.71 | 5.90 | 5.50 | 5.58 | -3.29% | 5,320 |
04/28/2026 | 5.80 | 5.80 | 5.77 | 5.77 | -2.70% | 2,523 |
04/27/2026 | 6.00 | 6.00 | 5.60 | 5.93 | -0.17% | 7,342 |
04/24/2026 | 5.92 | 6.02 | 5.85 | 5.94 | +0.34% | 3,553 |
04/23/2026 | 6.20 | 6.38 | 5.92 | 5.92 | -3.43% | 7,613 |
04/22/2026 | 6.54 | 6.54 | 6.06 | 6.13 | -4.52% | 11,517 |
04/21/2026 | 6.64 | 6.64 | 6.33 | 6.42 | -3.17% | 3,062 |
04/20/2026 | 6.65 | 6.65 | 6.37 | 6.63 | +0.61% | 3,230 |
04/17/2026 | 6.37 | 6.68 | 6.37 | 6.59 | +3.94% | 4,117 |
04/16/2026 | 6.51 | 6.52 | 6.29 | 6.34 | -1.40% | 4,441 |
04/15/2026 | 6.49 | 6.64 | 6.22 | 6.43 | -1.53% | 4,935 |
04/14/2026 | 6.20 | 6.64 | 6.10 | 6.53 | +8.65% | 17,833 |
04/13/2026 | 6.30 | 6.57 | 5.81 | 6.01 | -4.30% | 26,117 |
04/10/2026 | 5.83 | 7.12 | 5.53 | 6.28 | +7.53% | 50,974 |
04/09/2026 | 6.02 | 6.16 | 5.30 | 5.84 | -2.67% | 18,318 |
04/08/2026 | 5.93 | 6.30 | 5.93 | 6.00 | +3.09% | 24,082 |
04/07/2026 | 6.04 | 6.04 | 5.77 | 5.82 | -2.18% | 7,699 |
04/06/2026 | 5.90 | 6.45 | 5.90 | 5.95 | +0.17% | 7,535 |
04/02/2026 | 5.79 | 6.00 | 5.75 | 5.94 | -1.00% | 5,538 |
04/01/2026 | 5.54 | 7.00 | 5.46 | 6.00 | +10.29% | 45,859 |
03/31/2026 | 4.81 | 5.61 | 4.81 | 5.44 | +13.10% | 26,412 |
03/30/2026 | 5.57 | 5.79 | 4.75 | 4.81 | -14.11% | 24,996 |
03/27/2026 | 6.03 | 6.03 | 5.60 | 5.60 | -5.08% | 11,583 |
03/26/2026 | 6.24 | 6.24 | 5.80 | 5.90 | -5.75% | 14,603 |
03/25/2026 | 5.98 | 6.33 | 5.62 | 6.26 | +7.93% | 20,305 |
03/24/2026 | 5.65 | 6.21 | 5.41 | 5.80 | +3.57% | 21,289 |
03/23/2026 | 4.80 | 5.72 | 4.70 | 5.60 | +17.15% | 45,551 |
03/20/2026 | 4.87 | 4.87 | 4.55 | 4.78 | 0.00% | 18,307 |
03/19/2026 | 4.49 | 4.88 | 4.10 | 4.78 | +2.58% | 40,982 |
03/18/2026 | 4.52 | 4.66 | 4.40 | 4.66 | +2.64% | 33,101 |
03/17/2026 | 4.52 | 4.84 | 4.40 | 4.54 | -1.30% | 64,361 |
03/16/2026 | 5.08 | 5.10 | 4.51 | 4.60 | -9.27% | 50,073 |
03/13/2026 | 5.20 | 5.91 | 4.92 | 5.07 | -5.80% | 41,354 |
03/13/2026 |
1:15 Split | |||||
03/12/2026 | 5.78 | 5.78 | 5.13 | 5.38 | -8.00% | 207,349 |
03/11/2026 | 5.51 | 6.08 | 5.40 | 5.85 | -0.26% | 407,771 |
03/10/2026 | 6.30 | 6.53 | 5.85 | 5.87 | -3.79% | 191,198 |
03/09/2026 | 6.27 | 6.30 | 5.70 | 6.10 | -0.12% | 254,985 |
03/06/2026 | 5.80 | 6.30 | 5.80 | 6.10 | +6.41% | 220,788 |
03/05/2026 | 5.64 | 6.15 | 5.64 | 5.74 | -0.05% | 290,092 |
03/04/2026 | 5.50 | 6.25 | 5.50 | 5.74 | +6.28% | 702,390 |
03/03/2026 | 7.21 | 7.21 | 4.50 | 5.40 | -25.79% | 1,194,438 |
03/02/2026 | 7.73 | 8.63 | 7.05 | 7.28 | -14.72% | 749,117 |
02/27/2026 | 8.99 | 9.08 | 8.53 | 8.53 | -6.49% | 192,759 |
02/26/2026 | 8.84 | 9.15 | 8.67 | 9.12 | +6.05% | 211,087 |
02/25/2026 | 8.91 | 9.30 | 8.60 | 8.60 | -3.43% | 253,223 |
02/24/2026 | 9.37 | 9.90 | 8.85 | 8.91 | -2.94% | 476,532 |
02/23/2026 | 8.35 | 10.35 | 8.35 | 9.18 | +10.95% | 1,430,704 |
02/20/2026 | 9.15 | 9.15 | 8.10 | 8.27 | -8.22% | 1,559,808 |
02/19/2026 | 9.14 | 9.44 | 8.85 | 9.02 | -4.04% | 284,938 |