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

Kaixin Holdings - Ordinary Shares (NQ:KXIN)

0.9500 -0.0400 (-4.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 0.9500 0.9880 0.9500 0.9500 23,341 -0.04(-4.03%)
May 29, 2025 0.9781 0.9951 0.9533 0.9899 28,437 +0.01(+1.21%)
May 28, 2025 0.9591 1.000 0.9591 0.9781 40,160 +0.02(+1.98%)
May 27, 2025 0.9700 1.000 0.9590 0.9591 30,827 -0.04(-4.09%)
May 23, 2025 0.9600 1.018 0.9436 1.000 151,544 +0.04(+4.28%)
May 22, 2025 0.9500 0.9590 0.9300 0.9590 25,930 -0.03(-3.00%)
May 21, 2025 0.9797 1.000 0.9401 0.9887 82,356 -0.02(-2.11%)
May 20, 2025 0.9300 1.180 0.9300 1.010 477,724 +0.08(+8.60%)
May 19, 2025 0.9200 0.9410 0.9125 0.9300 23,487 -0.02(-2.11%)
May 16, 2025 0.9000 0.9500 0.9000 0.9500 60,730 +0.02(+2.47%)
May 15, 2025 0.9324 0.9500 0.8901 0.9271 61,893 -0.01(-1.37%)
May 14, 2025 0.9100 0.9590 0.9000 0.9400 1,525,370 -0.06(-5.67%)
May 13, 2025 0.9000 1.030 0.9001 0.9965 849,446 -0.05(-5.10%)
May 12, 2025 0.9200 1.090 0.9150 1.050 148,136 +0.05(+5.00%)
May 09, 2025 0.9280 1.109 0.8966 1.000 451,742 +0.11(+12.36%)
May 08, 2025 0.8500 0.8969 0.8500 0.8900 19,730 +0.04(+4.71%)
May 07, 2025 0.8823 0.8823 0.8466 0.8500 19,981 -0.02(-2.58%)
May 06, 2025 0.8600 0.9100 0.8600 0.8725 41,192 -0.03(-3.03%)
May 05, 2025 0.8900 0.9151 0.8700 0.8998 15,283 -0.02(-1.67%)
May 02, 2025 0.9111 0.9200 0.9000 0.9151 22,633 -0.00(-0.53%)
May 01, 2025 0.8900 0.9400 0.8913 0.9200 21,993 +0.04(+3.95%)
Apr 30, 2025 0.9200 0.9300 0.8600 0.8850 28,581 -0.05(-5.85%)
Apr 29, 2025 0.9200 0.9450 0.9151 0.9400 34,096 -0.01(-0.54%)
Apr 28, 2025 0.9900 0.9900 0.9101 0.9451 38,266 -0.01(-1.55%)
Apr 25, 2025 1.000 1.016 0.9557 0.9600 32,245 -0.05(-4.95%)
Apr 24, 2025 1.000 1.010 0.9010 1.010 83,171 +0.05(+4.66%)
Apr 23, 2025 0.9699 1.010 0.9450 0.9650 21,232 -0.02(-2.43%)
Apr 22, 2025 1.000 1.030 0.8800 0.9890 108,124 -0.06(-5.81%)
Apr 21, 2025 1.160 1.180 0.9500 1.050 125,643 -0.14(-11.71%)
Apr 17, 2025 0.9900 1.200 0.9680 1.189 216,690 +0.22(+22.90%)
Apr 16, 2025 0.9894 1.000 0.9251 0.9677 23,697 -0.05(-5.13%)
Apr 15, 2025 0.9900 1.020 0.9500 1.020 59,676 +0.03(+2.97%)
Apr 14, 2025 0.9405 1.029 0.9405 0.9906 187,989 +0.05(+5.38%)
Apr 11, 2025 0.8500 0.9400 0.8466 0.9400 40,600 +0.09(+10.59%)
Apr 10, 2025 0.7900 0.8500 0.7900 0.8500 34,218 +0.02(+2.41%)
Apr 09, 2025 0.8400 0.8400 0.7864 0.8300 104,723 -0.00(-0.05%)
Apr 08, 2025 0.8800 0.8800 0.6358 0.8304 346,858 -0.02(-2.31%)
Apr 07, 2025 0.8389 0.8700 0.7901 0.8500 111,874 -0.02(-2.30%)
Apr 04, 2025 0.8800 0.8800 0.7900 0.8700 132,048 -0.01(-1.14%)
Apr 03, 2025 0.9200 0.9200 0.8006 0.8800 199,751 -0.04(-3.84%)
Apr 02, 2025 0.9600 0.9600 0.9001 0.9151 101,500 -0.03(-3.67%)
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.