MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KXIN — Kaixin Holdings Ordinary Shares
NasdaqKaixin Holdings Ordinary Shares
$1.43
+0.05(+3.62%)
- O
- 1.40
- H
- 1.47
- L
- 1.35
- V
- 56.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.43
Period Return-99.73%
Period High$823.50
Period Low$0.54
Avg Daily Volume377.8K
Total Trading Days365
KXIN — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.40 | $1.47 | $1.35 | $1.43 | +$0.05 | +3.62% | 56,459 | $1.39 | $1.35 $1.47 |
| Oct 2, 2026 | $1.42 | $1.44 | $1.35 | $1.38 | $-0.05 | -3.50% | 56,194 | $1.39 | $1.35 $1.44 |
| Oct 1, 2026 | $1.46 | $1.51 | $1.39 | $1.43 | $-0.08 | -5.30% | 50,583 | $1.46 | $1.39 $1.51 |
| Sep 30, 2026 | $1.39 | $1.52 | $1.30 | $1.51 | +$0.13 | +9.42% | 116,666 | $1.45 | $1.30 $1.52 |
| Sep 29, 2026 | $1.32 | $1.38 | $1.20 | $1.38 | +$0.06 | +4.55% | 231,571 | $1.28 | $1.20 $1.38 |
| Sep 28, 2026 | $1.41 | $1.43 | $1.30 | $1.32 | $-0.10 | -7.04% | 106,167 | $1.35 | $1.30 $1.43 |
| Sep 25, 2026 | $1.52 | $1.54 | $1.40 | $1.42 | $-0.09 | -5.96% | 128,556 | $1.46 | $1.40 $1.54 |
| Sep 24, 2026 | $1.60 | $1.61 | $1.45 | $1.51 | $-0.09 | -5.62% | 151,694 | $1.53 | $1.45 $1.61 |
| Sep 23, 2026 | $1.68 | $1.70 | $1.54 | $1.60 | $-0.06 | -3.61% | 201,525 | $1.61 | $1.54 $1.70 |
| Sep 22, 2026 | $1.54 | $1.72 | $1.44 | $1.66 | +$0.12 | +7.79% | 328,029 | $1.60 | $1.44 $1.72 |
| Sep 21, 2026 | $1.46 | $1.80 | $1.46 | $1.54 | +$0.09 | +6.21% | 710,181 | $1.61 | $1.46 $1.80 |
| Sep 18, 2026 | $1.67 | $1.68 | $1.28 | $1.45 | $-0.30 | -17.14% | 1,639,456 | $1.52 | $1.28 $1.68 |
| Sep 17, 2026 | $1.69 | $2.81 | $1.53 | $1.75 | +$0.62 | +54.87% | 75,152,318 | $2.11 | $1.53 $2.81 |
| Sep 16, 2026 | $1.05 | $1.17 | $1.05 | $1.13 | +$0.10 | +9.71% | 14,253,611 | $1.90 | $1.05 $1.17 |
| Sep 15, 2026 | $1.01 | $1.05 | $0.95 | $1.03 | $-0.01 | -0.96% | 132,087 | $1.01 | $0.95 $1.05 |
| Sep 14, 2026 | $1.05 | $1.12 | $1.03 | $1.04 | $-0.01 | -0.95% | 61,404 | $1.06 | $1.03 $1.12 |
| Sep 11, 2026 | $1.10 | $1.13 | $1.00 | $1.05 | $-0.04 | -3.23% | 69,463 | $1.05 | $1.00 $1.13 |
| Sep 10, 2026 | $1.08 | $1.18 | $1.01 | $1.09 | $-0.04 | -3.12% | 54,610 | $1.10 | $1.01 $1.18 |
| Sep 9, 2026 | $1.16 | $1.16 | $1.06 | $1.12 | $-0.02 | -1.75% | 156,083 | $1.09 | $1.06 $1.16 |
| Sep 8, 2026 | $1.20 | $1.22 | $1.04 | $1.14 | $-0.10 | -8.06% | 154,140 | $1.15 | $1.04 $1.22 |
| Sep 4, 2026 | $1.26 | $1.38 | $1.20 | $1.24 | $-0.04 | -3.12% | 75,492 | $1.26 | $1.20 $1.38 |
| Sep 3, 2026 | $1.45 | $1.47 | $1.20 | $1.28 | $-0.15 | -10.49% | 118,793 | $1.30 | $1.20 $1.47 |
| Sep 2, 2026 | $1.43 | $1.51 | $1.38 | $1.43 | +$0.01 | +0.70% | 174,703 | $1.45 | $1.38 $1.51 |
| Sep 1, 2026 | $1.45 | $1.47 | $1.24 | $1.42 | $-0.07 | -4.70% | 268,282 | $1.37 | $1.24 $1.47 |
| Aug 31, 2026 | $1.45 | $1.68 | $1.40 | $1.49 | +$0.06 | +4.20% | 5,167,647 | $1.60 | $1.40 $1.68 |
| Aug 28, 2026 | $0.70 | $1.73 | $0.54 | $1.43 | $-0.07 | -4.67% | 8,489,487 | $1.06 | $0.54 $1.73 |
| Aug 27, 2026 | $5.30 | $5.30 | $1.34 | $1.50 | $-3.72 | -71.26% | 2,884,143 | $2.32 | $1.34 $5.30 |
| Aug 26, 2026 | $5.57 | $5.71 | $5.09 | $5.22 | $-0.28 | -5.09% | 251,770 | $5.47 | $5.09 $5.71 |
| Aug 25, 2026 | $5.42 | $5.88 | $5.23 | $5.50 | +$0.05 | +0.92% | 1,461,840 | $5.47 | $5.23 $5.88 |
| Aug 24, 2026 | $5.41 | $5.59 | $5.27 | $5.45 | +$0.06 | +1.11% | 996,957 | $5.41 | $5.27 $5.59 |