Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kaixin Holdings - Ordinary Shares (NQ:KXIN)

0.7801 +0.0297 (+3.96%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 0.7700 0.7700 0.7055 0.7504 255,417 +0.01(+1.25%)
Sep 12, 2025 0.7168 0.7788 0.7168 0.7411 993,022 -0.06(-7.22%)
Sep 11, 2025 1.000 1.000 0.7030 0.7988 946,639 -0.27(-25.35%)
Sep 10, 2025 0.8600 1.088 0.7468 1.070 2,789,237 +0.23(+27.38%)
Sep 09, 2025 0.7030 0.9466 0.7003 0.8400 1,223,026 +0.13(+18.71%)
Sep 08, 2025 0.6600 0.7399 0.6190 0.7076 242,797 +0.03(+4.37%)
Sep 05, 2025 0.5997 0.7095 0.5721 0.6780 290,647 +0.08(+13.57%)
Sep 04, 2025 0.6300 0.6672 0.5859 0.5970 49,943 -0.04(-6.72%)
Sep 03, 2025 0.6400 0.6542 0.6100 0.6400 27,551 +0.00(+0.00%)
Sep 02, 2025 0.6395 0.6586 0.5665 0.6400 71,246 -0.00(-0.62%)
Aug 29, 2025 0.6900 0.7108 0.6350 0.6440 116,217 -0.05(-6.67%)
Aug 28, 2025 0.6720 0.7100 0.6720 0.6900 254,573 -0.05(-6.22%)
Aug 27, 2025 0.7113 0.7400 0.6920 0.7358 129,408 +0.02(+2.91%)
Aug 26, 2025 0.7000 0.7199 0.6800 0.7150 93,749 -0.02(-2.05%)
Aug 25, 2025 0.7351 0.7694 0.6999 0.7300 247,373 +0.01(+1.45%)
Aug 22, 2025 0.7391 0.7400 0.7000 0.7196 55,140 -0.00(-0.06%)
Aug 21, 2025 0.7300 0.7400 0.6980 0.7200 67,323 -0.02(-2.70%)
Aug 20, 2025 0.7096 0.7489 0.6934 0.7400 44,902 +0.03(+4.28%)
Aug 19, 2025 0.7075 0.7338 0.7000 0.7096 105,921 -0.01(-0.73%)
Aug 18, 2025 0.7100 0.7200 0.6900 0.7148 55,274 +0.01(+2.10%)
Aug 15, 2025 0.7490 0.7490 0.6880 0.7001 71,748 -0.00(-0.19%)
Aug 14, 2025 0.7390 0.7900 0.6810 0.7014 220,018 -0.03(-3.92%)
Aug 13, 2025 0.8160 0.8612 0.6600 0.7300 919,562 -0.15(-17.00%)
Aug 12, 2025 0.9742 0.9742 0.8130 0.8795 470,506 -0.14(-13.35%)
Aug 11, 2025 0.9097 1.030 0.8503 1.015 686,468 +0.11(+12.04%)
Aug 08, 2025 0.8154 0.9800 0.8154 0.9059 420,942 +0.06(+7.02%)
Aug 07, 2025 0.7659 0.8570 0.7659 0.8465 34,929 -0.01(-0.99%)
Aug 06, 2025 0.7799 0.8950 0.7760 0.8550 166,109 +0.07(+9.62%)
Aug 05, 2025 0.7830 0.7950 0.7500 0.7800 30,364 +0.01(+1.73%)
Aug 04, 2025 0.7749 0.7795 0.7638 0.7667 12,433 -0.01(-1.67%)
Aug 01, 2025 0.8000 0.8030 0.7011 0.7797 127,011 -0.02(-2.90%)
Jul 31, 2025 0.8100 0.8352 0.8000 0.8030 23,941 -0.03(-3.40%)
Jul 30, 2025 0.8500 0.8500 0.8251 0.8313 42,262 +0.00(+0.16%)
Jul 29, 2025 0.8451 0.8523 0.8148 0.8300 87,257 -0.02(-1.79%)
Jul 28, 2025 0.8070 0.8479 0.8048 0.8451 62,568 +0.03(+3.41%)
Jul 25, 2025 0.8157 0.8493 0.8114 0.8172 54,752 +0.01(+0.71%)
Jul 24, 2025 0.8602 0.8800 0.7862 0.8114 425,855 -0.05(-5.40%)
Jul 23, 2025 0.8700 0.8700 0.8359 0.8577 24,006 +0.00(+0.30%)
Jul 22, 2025 0.8735 0.9150 0.8300 0.8551 542,155 +0.01(+1.09%)
Jul 21, 2025 0.8880 0.9121 0.8200 0.8459 310,768 -0.05(-6.01%)
Jul 18, 2025 0.9344 0.9680 0.8822 0.9000 330,376 -0.03(-2.71%)
Jul 17, 2025 0.9199 0.9700 0.9020 0.9251 47,718 +0.02(+1.84%)
Jul 16, 2025 0.8954 0.9900 0.8800 0.9084 323,811 +0.03(+3.70%)
Jul 15, 2025 0.8900 0.9200 0.8600 0.8760 144,559 -0.02(-1.69%)
Jul 14, 2025 0.9000 0.9100 0.8810 0.8911 34,182 +0.01(+1.47%)
Jul 11, 2025 0.9100 0.9102 0.8400 0.8782 96,406 -0.05(-5.53%)
Jul 10, 2025 0.9499 0.9499 0.9220 0.9296 23,530 -0.03(-3.17%)
Jul 09, 2025 0.9100 1.000 0.8850 0.9600 69,494 +0.02(+2.13%)
Jul 08, 2025 0.9536 0.9536 0.9025 0.9400 150,772 -0.01(-1.05%)
Jul 07, 2025 0.9500 0.9500 0.9023 0.9500 84,906 -0.00(-0.28%)
Jul 03, 2025 0.9440 0.9673 0.9301 0.9527 43,877 +0.00(+0.28%)
Jul 02, 2025 0.8834 0.9600 0.8830 0.9500 95,072 +0.05(+5.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.