NASDAQ:KXIN | Historical Stock Price | Kaixin Holdings

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$28.29$561.77$11,153.85$221,459.78$4.4M2017-11-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$4.09M$4.09M0——
2018-12-28$4.09M$4.09M0——
2018-12-27$4.09M$4.09M1——
2018-12-26$4.07M$4.07M0——
2018-12-24$4.07M$4.07M0——
2018-12-21$4.04M$4.04M0——
2018-12-20$4.11M$4.11M0——
2018-12-19$4.08M$4.08M0——
2018-12-18$4.09M$4.09M0——
2018-12-17$4.09M$4.09M0——
2018-12-14$4.1M$4.1M0——
2018-12-13$4.11M$4.11M0——
2018-12-12$4.07M$4.07M1——
2018-12-11$4.08M$4.08M0——
2018-12-10$4.07M$4.07M0——
2018-12-07$4.08M$4.08M0——
2018-12-06$4.08M$4.08M0——
2018-12-04$4.08M$4.08M0——
2018-12-03$4.08M$4.08M0——
2018-11-30$4.09M$4.09M0——
2018-11-29$4.08M$4.08M0——
2018-11-28$4.07M$4.07M0——
2018-11-27$4.08M$4.08M0——
2018-11-26$4.01M$4.01M0——
2018-11-23$4.07M$4.07M0——
2018-11-21$4.07M$4.07M0——
2018-11-20$4.08M$4.08M0——
2018-11-19$4.08M$4.08M0——
2018-11-16$4.08M$4.08M0——
2018-11-15$4.08M$4.08M0——
2018-11-14$4.09M$4.09M0——
2018-11-13$4.01M$4.01M0——
2018-11-12$4.07M$4.07M1——
2018-11-09$4.08M$4.08M0——
2018-11-08$4.08M$4.08M0——
2018-11-07$4.07M$4.07M6——
2018-11-06$4.09M$4.09M0——
2018-11-05$4.08M$4.08M0——
2018-11-02$4.08M$4.08M0——
2018-11-01$4.08M$4.08M0——
2018-10-31$4.06M$4.06M4——
2018-10-30$4.06M$4.06M0——
2018-10-29$4.06M$4.06M0——
2018-10-26$4.08M$4.08M0——
2018-10-25$4.08M$4.08M0——
2018-10-24$4.07M$4.07M0——
2018-10-23$4.08M$4.08M0——
2018-10-22$4.08M$4.08M0——
2018-10-19$4.08M$4.08M0——
2018-10-18$4.08M$4.08M0——
2018-10-17$4.07M$4.07M0——
2018-10-16$4.08M$4.08M0——
2018-10-15$4.07M$4.07M0——
2018-10-12$4.08M$4.08M0——
2018-10-11$4.08M$4.08M0——
2018-10-10$4.08M$4.08M0——
2018-10-09$4.09M$4.09M0——
2018-10-08$4.09M$4.09M0——
2018-10-05$4.09M$4.09M0——
2018-10-04$4.09M$4.09M1——
2018-10-03$4.09M$4.09M0——
2018-10-02$4.08M$4.08M0——
2018-10-01$4.08M$4.08M0——
2018-09-28$4.08M$4.08M0——
2018-09-27$4.07M$4.07M0——
2018-09-26$4.08M$4.08M0——
2018-09-25$4.03M$4.03M0——
2018-09-24$4.03M$4.03M0——
2018-09-21$4.01M$4.01M0——
2018-09-20$4.07M$4.07M0——
2018-09-19$4.46M$4.46M0——
2018-09-18$4.07M$4.07M0——
2018-09-17$4.07M$4.07M0——
2018-09-14$4.06M$4.06M0——
2018-09-13$4.07M$4.07M0——
2018-09-12$4.07M$4.07M0——
2018-09-11$4.07M$4.07M0——
2018-09-10$4.08M$4.08M0——
2018-09-07$4.05M$4.05M0——
2018-09-06$4.05M$4.05M0——
2018-09-05$4.05M$4.05M0——
2018-09-04$4.05M$4.05M0——
2018-08-31$4.05M$4.05M0——
2018-08-30$4.05M$4.05M0——
2018-08-29$4.04M$4.04M0——
2018-08-28$4.04M$4.04M0——
2018-08-27$4.04M$4.04M0——
2018-08-24$4.04M$4.04M0——
2018-08-23$4.03M$4.03M0——
2018-08-22$4.03M$4.03M0——
2018-08-21$4.03M$4.03M0——
2018-08-20$4.03M$4.03M0——
2018-08-17$4.04M$4.04M0——
2018-08-16$4.04M$4.04M0——
2018-08-15$4.04M$4.04M0——
2018-08-14$4.04M$4.04M0——
2018-08-13$4.02M$4.02M0——
2018-08-10$4.03M$4.03M0——
2018-08-09$4.03M$4.03M0——
2018-08-08$4.03M$4.03M0——
2018-08-07$4.03M$4.03M0——
2018-08-06$4.03M$4.03M0——
2018-08-03$4.03M$4.03M0——
2018-08-02$4.03M$4.03M0——
2018-08-01$4.03M$4.03M0——
2018-07-31$4.03M$4.03M1——
2018-07-30$4.03M$4.03M0——
2018-07-27$4.03M$4.03M0——
2018-07-26$4.03M$4.03M2——
2018-07-25$4.06M$4.06M0——
2018-07-24$4.09M$4.09M0——
2018-07-23$4.01M$4.01M0——
2018-07-20$4.01M$4.01M0——
2018-07-19$4M$4M0——
2018-07-18$4M$4M0——
2018-07-17$4M$4M0——
2018-07-16$4M$4M0——
2018-07-13$4M$4M0——
2018-07-12$4M$4M0——
2018-07-11$4M$4M0——
2018-07-10$4M$4M0——
2018-07-09$4M$4M0——
2018-07-06$4M$4M0——
2018-07-05$4.01M$4.01M0——
2018-07-03$4.01M$4.01M0——
2018-07-02$4.01M$4.01M0——
2018-06-29$4.01M$4.01M0——
2018-06-28$4M$4M0——
2018-06-27$4.01M$4.01M0——
2018-06-26$4.01M$4.01M0——
2018-06-25$4.01M$4.01M0——
2018-06-22$4.02M$4.02M0——
2018-06-21$4.02M$4.02M0——
2018-06-20$4.01M$4.01M0——
2018-06-19$4.01M$4.01M0——
2018-06-18$4.01M$4.01M0——
2018-06-15$4.01M$4.01M0——
2018-06-14$4.01M$4.01M1——
2018-06-13$4M$4M0——
2018-06-12$4.01M$4.01M0——
2018-06-11$4.01M$4.01M0——
2018-06-08$3.99M$3.99M0——
2018-06-07$3.99M$3.99M0——
2018-06-06$3.99M$3.99M0——
2018-06-05$3.99M$3.99M0——
2018-06-04$3.99M$3.99M0——
2018-06-01$3.99M$3.99M0——
2018-05-31$3.98M$3.98M0——
2018-05-30$3.98M$3.98M0——
2018-05-29$3.98M$3.98M0——
2018-05-25$3.98M$3.98M0——
2018-05-24$3.99M$3.99M1——
2018-05-23$3.97M$3.97M0——
2018-05-22$3.97M$3.97M0——
2018-05-21$3.96M$3.96M0——
2018-05-18$3.96M$3.96M0——
2018-05-17$3.96M$3.96M0——
2018-05-16$3.96M$3.96M0——
2018-05-15$3.94M$3.94M0——
2018-05-14$3.96M$3.96M0——
2018-05-11$3.94M$3.94M0——
2018-05-10$3.94M$3.94M0——
2018-05-09$3.96M$3.96M0——
2018-05-08$3.94M$3.94M0——
2018-05-07$3.94M$3.94M0——
2018-05-04$3.95M$3.95M0——
2018-05-03$3.95M$3.95M0——
2018-05-02$3.95M$3.95M0——
2018-05-01$3.95M$3.95M0——
2018-04-30$3.95M$3.95M0——
2018-04-27$3.94M$3.94M0——
2018-04-26$3.94M$3.94M0——
2018-04-25$3.94M$3.94M0——
2018-04-24$3.96M$3.96M0——
2018-04-23$3.96M$3.96M0——
2018-04-20$3.96M$3.96M0——
2018-04-19$3.96M$3.96M0——
2018-04-18$3.96M$3.96M0——
2018-04-17$3.96M$3.96M0——
2018-04-16$3.96M$3.96M0——
2018-04-13$3.97M$3.97M0——
2018-04-12$3.94M$3.94M0——
2018-04-11$3.97M$3.97M0——
2018-04-10$3.96M$3.96M0——
2018-04-09$3.96M$3.96M0——
2018-04-06$3.96M$3.96M0——
2018-04-05$3.93M$3.93M0——
2018-04-04$3.93M$3.93M0——
2018-04-03$3.95M$3.95M0——
2018-04-02$3.94M$3.94M0——
2018-03-29$3.94M$3.94M0——
2018-03-28$3.96M$3.96M0——
2018-03-27$3.96M$3.96M1——
2018-03-26$3.95M$3.95M1——
2018-03-23$3.96M$3.96M0——
2018-03-22$3.96M$3.96M0——
2018-03-21$3.96M$3.96M0——
2018-03-20$3.96M$3.96M0——
2018-03-19$3.95M$3.95M0——
2018-03-16$3.96M$3.96M0——
2018-03-15$3.96M$3.96M0——
2018-03-14$3.96M$3.96M0——
2018-03-13$3.96M$3.96M0——
2018-03-12$3.93M$3.93M0——
2018-03-09$3.93M$3.93M0——
2018-03-08$3.96M$3.96M0——
2018-03-07$3.96M$3.96M1——
2018-03-06$3.95M$3.95M0——
2018-03-05$3.96M$3.96M0——
2018-03-02$3.96M$3.96M0——
2018-03-01$3.95M$3.95M0——
2018-02-28$3.95M$3.95M0——
2018-02-27$3.95M$3.95M0——
2018-02-26$3.95M$3.95M2——
2018-02-23$3.94M$3.94M0——
2018-02-22$3.94M$3.94M0——
2018-02-21$3.94M$3.94M0——
2018-02-20$3.94M$3.94M0——
2018-02-16$3.94M$3.94M0——
2018-02-15$3.94M$3.94M1——
2018-02-14$3.93M$3.93M0——
2018-02-13$3.91M$3.91M0——
2018-02-12$3.91M$3.91M0——
2018-02-09$3.92M$3.92M0——
2018-02-08$3.93M$3.93M0——
2018-02-07$3.92M$3.92M0——
2018-02-06$3.93M$3.93M3——
2018-02-05$3.93M$3.93M1——
2018-02-02$3.92M$3.92M0——
2018-02-01$3.92M$3.92M0——
2018-01-31$3.9M$3.9M1——
2018-01-30$3.9M$3.9M0——
2018-01-29$3.9M$3.9M0——
2018-01-26$3.9M$3.9M0——
2018-01-25$3.9M$3.9M0——
2018-01-24$3.91M$3.91M0——
2018-01-23$3.92M$3.92M0——
2018-01-22$3.92M$3.92M0——
2018-01-19$3.91M$3.91M0——
2018-01-18$3.91M$3.91M0——
2018-01-17$3.91M$3.91M0——
2018-01-16$3.91M$3.91M0——
2018-01-12$3.91M$3.91M0——
2018-01-11$3.91M$3.91M4——
2018-01-10$3.9M$3.9M0——
2018-01-09$3.9M$3.9M0——
2018-01-08$3.91M$3.91M0——
2018-01-05$3.92M$3.92M0——
2018-01-04$3.9M$3.9M0——
2018-01-03$3.9M$3.9M0——
2018-01-02$3.9M$3.9M1——