Free Trial

Kaixin (KXIN) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free KXIN Stock Alerts
$0.15
-0.01 (-6.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestTrends

Kaixin Stock Price Performance

5 Day
Performance
-24.39%
1 Month
Performance
+15.44%
3 Month
Performance
-37.46%
6 Month
Performance
-90.53%
Year-To-Date
Performance
-82.45%
1 Year
Performance
-97.06%
Receive KXIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kaixin and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

KXIN Stock Chart for Sunday, June, 2, 2024

KXIN Chart by TradingView

Kaixin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.17$0.15
-6.99%		$0.17$0.151.06 million shs$7.69 million
05/30/2024$0.17$0.17
-3.82%		$0.18$0.161.57 million shs$8.27 million
05/29/2024$0.20$0.17
-15.48%		$0.20$0.162.48 million shs$8.60 million
05/28/2024$0.15$0.20
+32.77%		$0.21$0.156.87 million shs$10.17 million
05/27/2024$0.15$0.15$0.17$0.151.90 million shs$7.66 million
05/24/2024$0.15$0.15
-0.13%		$0.17$0.151.87 million shs$7.66 million
05/23/2024$0.18$0.15
-14.30%		$0.18$0.151.96 million shs$7.67 million
05/22/2024$0.20$0.18
-10.02%		$0.21$0.181.70 million shs$8.95 million
05/21/2024$0.21$0.20
-3.06%		$0.20$0.173.55 million shs$9.95 million
05/20/2024$0.21$0.21
-3.29%		$0.24$0.196.56 million shs$10.26 million
05/17/2024$0.22$0.21
-3.18%		$0.43$0.1758.13 million shs$10.61 million
05/16/2024$0.13$0.22
+70.81%		$0.31$0.1233.64 million shs$10.96 million
05/15/2024$0.13$0.13
-3.30%		$0.13$0.12461,033 shs$6.42 million
05/14/2024$0.12$0.13
+6.86%		$0.14$0.111.16 million shs$6.63 million
05/13/2024$0.11$0.12
+9.92%		$0.13$0.111.13 million shs$6.21 million
05/10/2024$0.13$0.11
-12.70%		$0.13$0.111.52 million shs$5.65 million
05/09/2024$0.13$0.13
+0.46%		$0.13$0.13461,948 shs$6.47 million
05/08/2024$0.14$0.13
-5.34%		$0.14$0.13399,863 shs$6.44 million
05/07/2024$0.14$0.14
-1.73%		$0.14$0.13535,570 shs$6.80 million
05/06/2024$0.13$0.14
+9.02%		$0.14$0.131.28 million shs$6.92 million
05/03/2024$0.13$0.13
-4.67%		$0.14$0.12553,118 shs$1.94 million
05/02/2024$0.13$0.13
+2.96%		$0.14$0.121.13 million shs$2.04 million
05/01/2024$0.13$0.13
+2.69%		$0.13$0.12248,260 shs$1.98 million
04/30/2024$0.12$0.13
+3.01%		$0.14$0.12437,963 shs$1.93 million
04/29/2024$0.13$0.12
-4.73%		$0.13$0.12357,476 shs$1.87 million
04/26/2024$0.13$0.13
-3.03%		$0.14$0.12779,034 shs$1.95 million
04/25/2024$0.13$0.13
+4.93%		$0.14$0.12791,753 shs$2.01 million
04/24/2024$0.13$0.13$0.13$0.12453,697 shs$1.92 million
04/23/2024$0.14$0.13
-7.36%		$0.14$0.12738,415 shs$1.92 million
04/22/2024$0.12$0.14
+12.23%		$0.15$0.121.41 million shs$2.07 million
04/19/2024$0.13$0.12
-6.92%		$0.13$0.12693,069 shs$1.84 million
04/18/2024$0.12$0.13
+6.12%		$0.13$0.111.40 million shs$1.98 million
04/17/2024$0.13$0.12
-2.78%		$0.14$0.111.75 million shs$1.87 million
04/16/2024$0.15$0.13
-16.00%		$0.14$0.1218.25 million shs$1.92 million
04/15/2024$0.18$0.15
-18.03%		$0.18$0.15690,183 shs$2.29 million
04/12/2024$0.17$0.18
+3.05%		$0.19$0.17727,398 shs$2.73 million
04/11/2024$0.18$0.17
-2.69%		$0.19$0.17556,291 shs$2.65 million
04/10/2024$0.18$0.18
-1.49%		$0.18$0.17105,634 shs$2.72 million
04/09/2024$0.18$0.18
-1.52%		$0.20$0.18144,991 shs$2.76 million
04/08/2024$0.18$0.18
+3.66%		$0.20$0.17319,980 shs$2.80 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$0.18$0.18
-1.39%		$0.19$0.1792,415 shs$2.70 million
04/04/2024$0.17$0.18
+3.15%		$0.18$0.17112,798 shs$2.74 million
04/03/2024$0.18$0.17
-3.27%		$0.19$0.17213,421 shs$2.66 million
04/02/2024$0.19$0.18
-2.75%		$0.19$0.18110,289 shs$2.75 million
04/01/2024$0.20$0.19
-6.97%		$0.20$0.18847,231 shs$2.83 million
03/29/2024$0.20$0.20$0.21$0.19253,872 shs$3.04 million
03/28/2024$0.20$0.20
-0.80%		$0.21$0.19214,068 shs$3.04 million
03/27/2024$0.19$0.20
+5.79%		$0.21$0.19236,266 shs$3.06 million
03/26/2024$0.19$0.19$0.20$0.1993,202 shs$2.89 million
03/25/2024$0.20$0.19
-2.61%		$0.20$0.1985,898 shs$2.89 million
03/22/2024$0.21$0.20
-4.92%		$0.21$0.20137,945 shs$2.97 million
03/21/2024$0.20$0.21
+1.74%		$0.21$0.2088,489 shs$3.12 million
03/20/2024$0.20$0.20
-1.27%		$0.21$0.2052,593 shs$3.07 million
03/19/2024$0.20$0.20
+4.02%		$0.21$0.19144,784 shs$3.11 million
03/18/2024$0.19$0.20
+1.76%		$0.20$0.19136,338 shs$2.99 million
03/15/2024$0.19$0.19
+0.36%		$0.20$0.18174,872 shs$2.94 million
03/14/2024$0.20$0.19
-4.04%		$0.21$0.19352,217 shs$2.93 million
03/13/2024$0.21$0.20
-5.92%		$0.22$0.181.07 million shs$3.05 million
03/12/2024$0.22$0.21
-4.57%		$0.23$0.21287,531 shs$3.24 million
03/11/2024$0.23$0.22
-1.06%		$0.24$0.22157,568 shs$3.40 million
03/08/2024$0.23$0.23
+0.09%		$0.25$0.22299,007 shs$3.43 million
03/07/2024$0.23$0.23
-1.83%		$0.23$0.22355,480 shs$3.43 million
03/06/2024$0.23$0.23
-0.78%		$0.24$0.23192,113 shs$3.50 million
03/05/2024$0.24$0.23
-2.12%		$0.25$0.23457,855 shs$3.52 million
03/04/2024$0.25$0.24
-4.29%		$0.25$0.23899,409 shs$3.60 million
03/01/2024$0.24$0.25
+4.22%		$0.25$0.24238,686 shs$3.76 million

Related Companies:
This page (NASDAQ:KXIN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade