KXIN

Kaixin Auto Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kaixin Auto Holdings KXIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 2.53% 4.86 00:00:11
Close Price Low Price High Price Open Price Previous Close
4.95 4.5657 6.29 4.69 4.74
more quote information »

KXIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3713.401.286.7664,778,8443.49254.74%
1 Month0.5513.400.485.9218,614,7204.31783.64%
3 Months1.1113.400.40015.836,526,0403.75337.84%
6 Months0.9213.400.40015.683,135,3563.94428.26%
1 Year1.715113.400.40015.631,602,6633.14183.37%
3 Years2.7813.400.40015.561,118,5842.0874.82%
5 Years2.7813.400.40015.561,118,5842.0874.82%

KXIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 4.95 0.21 4.43% 4.69 6.29 4.5657 11,762,641
Oct 22 2020 4.74 0.13 2.82% 4.40 5.14 4.15 4,716,187
Oct 21 2020 4.61 -0.14 -2.95% 4.26 5.99 3.45 11,333,489
Oct 20 2020 4.75 -3.40 -41.72% 6.00 6.98 4.30 17,832,607
Oct 19 2020 8.15 6.08 293.72% 3.30 13.40 2.75 234,922,054
Oct 16 2020 2.07 0.74 55.64% 1.37 4.50 1.28 55,091,381
Oct 15 2020 1.33 -0.65 -32.83% 1.33 1.49 1.16 6,255,675
Oct 14 2020 1.98 1.44 266.67% 0.5356 2.19 0.5355 60,354,836
Oct 13 2020 0.54 -0.0013 -0.24% 0.5413 0.547935 0.525 19,033
Oct 12 2020 0.5413 0.0101 1.9% 0.5313 0.55 0.5313 26,968
Oct 09 2020 0.5312 0.0012 0.23% 0.55 0.55 0.52855 35,352
Oct 08 2020 0.53 0.03 6.0% 0.525 0.54 0.51 15,999
Oct 07 2020 0.50 -0.014 -2.72% 0.514 0.514 0.50 26,945
Oct 06 2020 0.514 0.005 0.98% 0.50 0.5356 0.48 24,844
Oct 05 2020 0.509 -0.036 -6.61% 0.5454 0.5454 0.50 29,443
Oct 02 2020 0.545 -0.025 -4.39% 0.54 0.5676 0.52 9,181
Oct 01 2020 0.57 0.00 0.0% 0.562 0.58 0.5001 34,735
Sep 30 2020 0.57 -0.0199 -3.37% 0.5971 0.60 0.552 24,688
Sep 29 2020 0.5899 0.0349 6.29% 0.5436 0.59 0.5245 52,306
Sep 28 2020 0.555 -0.0005 -0.09% 0.5261 0.56 0.522 20,068
Sep 25 2020 0.5555 -0.0045 -0.8% 0.55 0.56 0.51 75,646
See More Historical Prices »
Your Recent History
NASDAQ
KXIN
Kaixin Aut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201025 08:18:46