Kaixin Holdings (KXIN)

0.1286 0.00 (0.00%) USD  |  NASDAQ  |  May 01, 16:00
0.1286 0.00 (0.00%) After-Hours: 17:26
More

Kaixin Holdings Price: 0.1286 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.
Date Open High Low Close Volume
Apr 30, 2024 0.1355 0.1355 0.124 0.1265 437895.0
Apr 29, 2024 0.1323 0.1323 0.1215 0.1243 379979.0
Apr 26, 2024 0.1299 0.137 0.1214 0.1289 786034.0
Apr 25, 2024 0.124 0.138 0.1206 0.129 804896.0
Apr 24, 2024 0.126 0.13 0.1201 0.1258 478459.0
Apr 23, 2024 0.1296 0.135 0.1225 0.1258 771673.0
Apr 22, 2024 0.118 0.147 0.1157 0.1358 1.427M
Apr 19, 2024 0.1261 0.1261 0.117 0.121 693522.0
Apr 18, 2024 0.1191 0.1323 0.1125 0.13 1.490M
Apr 17, 2024 0.12 0.135 0.112 0.1225 1.791M
Apr 16, 2024 0.1379 0.14 0.1218 0.126 18.49M
Apr 15, 2024 0.1837 0.1837 0.15 0.15 692224.0
Apr 12, 2024 0.1737 0.1889 0.167 0.183 736791.0
Apr 11, 2024 0.1712 0.189 0.1701 0.1737 598553.0
Apr 10, 2024 0.183 0.1849 0.1731 0.1785 115255.0
Apr 09, 2024 0.1971 0.1971 0.1801 0.1812 149902.0
Apr 08, 2024 0.181 0.2047 0.1731 0.184 371993.0
Apr 05, 2024 0.181 0.185 0.1723 0.1775 93703.00
Apr 04, 2024 0.18 0.18 0.171 0.18 114299.0
Apr 03, 2024 0.1855 0.1855 0.168 0.1745 214797.0
Apr 02, 2024 0.19 0.19 0.1804 0.1806 129363.0
Apr 01, 2024 0.195 0.1989 0.181 0.187 1.640M
Mar 28, 2024 0.205 0.209 0.1916 0.1994 253872.0
Mar 27, 2024 0.19 0.2149 0.19 0.201 251203.0
Mar 26, 2024 0.199 0.199 0.1881 0.1918 98007.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.121
Minimum
Apr 19 2024
142.35
Maximum
Nov 23 2020
20.22
Average
15.15
Median
May 05 2020

Price Benchmarks

China Automotive Systems Inc 3.57
Trip.com Group Ltd 48.76
H World Group Ltd 37.53
Kandi Technologies Group Inc 2.545
Boqii Holding Ltd 0.3002

Price Related Metrics

Market Cap 3.426M