Kaixin Stock Price History
NASDAQ: KXINConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
1.35-0.10 (-6.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KXIN price history at a glance
The price history for Kaixin (KXIN) on this page begins on November 6, 2017, when the stock closed at $3,888,000.00; it most recently closed at $1.35 on October 5, 2026. The highest price in this record is $5,427,000.00, reached on October 19, 2020; the latest close is 100.0% below that peak. Across the 8 complete calendar years in the table, KXIN finished higher in 2 and lower in 6. Its best year was 2020 (+183.0%) and its worst was 2024 (-96.9%).
Over roughly 9 years the share price changed -100.0%, a -81.2% compound annual price return (excluding dividends). In the last 12 months alone, KXIN has lost 99.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $5,427,000.00
- Date of high
- Oct 19, 2020
- Low since 2017
- $0.54
- Date of low
- Aug 24, 2026
- 52-week high
- $832.50
- 52-week low
- $0.54
- IPO year
- 2017
- Last close
- $1.35
KXIN returns
1 week
-2.17%
1 month
+20.54%
3 months
-74.03%
6 months
-78.50%
Year to date
-98.27%
1 year
-99.51%
3 years
-100.00%
5 years
-100.00%
KXIN price return, excluding dividends.
KXIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.35 | -98.49% |
| 2025 | 89.25 | -87.76% |
| 2024 | 729.00 | -96.93% |
| 2023 | 23,760.00 | -79.98% |
| 2022 | 118,665.00 | -74.30% |
| 2021 | 461,700.00 | -69.44% |
| 2020 | 1,510,650.00 | +183.00% |
| 2019 | 533,790.00 | -87.01% |
| 2018 | 4,110,750.00 | +5.18% |
| 2017* | 3,908,250.00 | +0.52% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
KXIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.40 | 1.44 | 1.35 | 1.35 | -6.90% | |
| 1.44 | 1.46 | 1.39 | 1.45 | +0.69% | |
| 1.39 | 1.44 | 1.39 | 1.44 | +0.70% | |
| 1.44 | 1.45 | 1.42 | 1.43 | 0.00% | |
| 1.40 | 1.47 | 1.35 | 1.43 | +3.62% | |
| 1.42 | 1.44 | 1.35 | 1.38 | -3.50% | |
| 1.46 | 1.51 | 1.39 | 1.43 | -5.30% | |
| 1.39 | 1.52 | 1.30 | 1.51 | +9.42% | |
| 1.32 | 1.38 | 1.20 | 1.38 | +4.55% | |
| 1.41 | 1.43 | 1.30 | 1.32 | -7.04% | |
| 1.52 | 1.54 | 1.40 | 1.42 | -5.96% | |
| 1.60 | 1.61 | 1.45 | 1.51 | -5.63% | |
| 1.68 | 1.70 | 1.54 | 1.60 | -3.61% | |
| 1.54 | 1.72 | 1.44 | 1.66 | +7.79% | |
| 1.46 | 1.80 | 1.46 | 1.54 | +6.21% | |
| 1.67 | 1.68 | 1.28 | 1.45 | -17.14% | |
| 1.69 | 2.81 | 1.53 | 1.75 | +54.87% | |
| 1.05 | 1.17 | 1.05 | 1.13 | +9.71% | |
| 1.01 | 1.05 | 0.949 | 1.03 | -0.96% | |
| 1.05 | 1.12 | 1.03 | 1.04 | -0.95% | |
| 1.10 | 1.13 | 1.00 | 1.05 | -3.23% | |
| 1.08 | 1.18 | 1.01 | 1.09 | -3.13% | |
| 1.16 | 1.16 | 1.06 | 1.12 | -1.75% | |
| 1.20 | 1.22 | 1.04 | 1.14 | -8.06% | |
| 1.26 | 1.38 | 1.20 | 1.24 | -3.13% | |
| 1.45 | 1.47 | 1.20 | 1.28 | -10.49% | |
| 1.43 | 1.51 | 1.38 | 1.43 | +0.70% | |
| 1.45 | 1.47 | 1.24 | 1.42 | -4.70% | |
| 1.45 | 1.68 | 1.40 | 1.49 | +4.20% | |
| 0.70 | 1.73 | 0.54 | 1.43 | -4.67% | |
| 5.30 | 5.30 | 1.34 | 1.50 | -71.26% | |
| 5.57 | 5.71 | 5.09 | 5.22 | -5.09% | |
| 5.42 | 5.88 | 5.23 | 5.50 | +0.92% | |
| 5.41 | 5.59 | 5.27 | 5.45 | +1.11% | |
| 5.29 | 5.60 | 5.23 | 5.39 | +0.19% | |
| 5.51 | 5.62 | 5.30 | 5.38 | +0.56% | |
| 5.39 | 5.53 | 5.12 | 5.35 | +0.56% | |
| 5.21 | 5.50 | 5.21 | 5.32 | -1.66% | |
| 5.12 | 5.49 | 4.85 | 5.41 | +6.08% | |
| 5.06 | 5.50 | 4.70 | 5.10 | -0.39% | |
| 5.15 | 5.19 | 5.04 | 5.12 | +0.39% | |
| 5.09 | 5.25 | 5.03 | 5.10 | 0.00% | |
| 5.07 | 5.23 | 5.00 | 5.10 | -3.59% | |
| 5.35 | 5.35 | 5.08 | 5.29 | -0.19% | |
| 4.98 | 5.30 | 4.98 | 5.30 | -2.57% | |
| 4.85 | 5.50 | 4.80 | 5.44 | +8.80% | |
| 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | |
| 5.30 | 5.30 | 4.58 | 5.00 | -5.87% | |
| 5.30 | 5.31 | 5.30 | 5.31 | +0.23% | |
| 5.43 | 5.43 | 5.30 | 5.30 | -1.85% | |
| 5.30 | 5.50 | 5.30 | 5.40 | -0.37% | |
| 5.46 | 5.50 | 5.40 | 5.42 | +0.37% | |
| 5.36 | 5.50 | 5.30 | 5.40 | 0.00% | |
| 5.33 | 5.50 | 5.30 | 5.40 | -0.18% | |
| 5.30 | 5.52 | 5.30 | 5.41 | +1.69% | |
| 5.51 | 5.53 | 5.31 | 5.32 | -3.45% | |
| 5.76 | 5.81 | 5.51 | 5.51 | -4.84% | |
| 5.54 | 6.24 | 5.50 | 5.79 | 0.00% | |
| 5.62 | 6.00 | 5.40 | 5.79 | +0.70% | |
| 5.79 | 5.84 | 5.40 | 5.75 | -0.69% | |
| 5.00 | 6.22 | 5.00 | 5.79 | +22.67% | |
| 4.93 | 5.34 | 4.53 | 4.72 | -9.23% | |
| 5.13 | 5.40 | 4.70 | 5.20 | -1.52% | |
| 5.00 | 5.35 | 4.90 | 5.28 | +1.58% | |
| 4.12 | 5.20 | 4.12 | 5.20 | +20.88% | |
| 4.10 | 4.30 | 4.10 | 4.30 | +1.42% | |
| 4.40 | 4.58 | 4.20 | 4.24 | -3.42% | |
| 4.17 | 4.63 | 3.93 | 4.39 | +5.28% | |
| 4.24 | 4.39 | 3.93 | 4.17 | +3.47% | |
| 3.95 | 4.03 | 3.92 | 4.03 | 0.00% | |
| 3.93 | 4.12 | 3.93 | 4.03 | +0.50% | |
| 4.00 | 4.50 | 3.90 | 4.01 | -6.53% | |
| 4.30 | 4.40 | 4.15 | 4.29 | -1.38% | |
| 4.04 | 4.40 | 4.03 | 4.35 | +3.08% | |
| 4.32 | 4.44 | 4.22 | 4.22 | -4.09% | |
| 4.55 | 4.57 | 4.38 | 4.40 | -4.14% | |
| 4.42 | 4.80 | 4.42 | 4.59 | +1.55% | |
| 4.31 | 4.65 | 4.30 | 4.52 | +2.73% | |
| 4.74 | 4.80 | 4.37 | 4.40 | -9.28% | |
| 4.82 | 4.89 | 4.60 | 4.85 | +3.19% | |
| 5.12 | 5.12 | 4.56 | 4.70 | -5.81% | |
| 5.20 | 5.70 | 4.70 | 4.99 | +3.31% | |
| 5.02 | 5.02 | 4.80 | 4.83 | -4.36% | |
| 4.99 | 5.15 | 4.99 | 5.05 | +3.06% | |
| 5.20 | 5.47 | 4.90 | 4.90 | -6.49% | |
| 5.61 | 5.85 | 5.24 | 5.24 | -5.21% | |
| 5.65 | 5.93 | 5.23 | 5.53 | -0.04% | |
| 5.98 | 6.35 | 5.53 | 5.53 | -11.43% | |
| 5.96 | 6.43 | 5.96 | 6.24 | +4.07% | |
| 6.20 | 6.26 | 5.93 | 6.00 | -3.05% | |
| 6.24 | 6.39 | 6.17 | 6.19 | -0.98% | |
| 5.88 | 6.30 | 5.87 | 6.25 | +6.31% | |
| 6.07 | 6.39 | 5.80 | 5.88 | -2.18% | |
| 6.40 | 6.40 | 5.55 | 6.01 | -0.99% | |
| 6.17 | 6.44 | 6.01 | 6.07 | -4.11% | |
| 6.25 | 6.40 | 6.02 | 6.33 | +0.32% | |
| 6.01 | 6.35 | 5.50 | 6.31 | +4.99% | |
| 5.88 | 6.21 | 5.80 | 6.01 | +0.50% | |
| 5.77 | 6.45 | 5.70 | 5.98 | +4.73% | |
| 5.51 | 5.76 | 5.21 | 5.71 | +0.35% | |
| 5.59 | 5.78 | 5.50 | 5.69 | +1.61% | |
| 5.40 | 5.76 | 5.40 | 5.60 | -1.06% | |
| 5.61 | 5.76 | 5.50 | 5.66 | -0.88% | |
| 5.50 | 6.06 | 5.40 | 5.71 | +8.56% | |
| 5.00 | 5.36 | 4.78 | 5.26 | +7.57% | |
| 4.42 | 4.90 | 4.31 | 4.89 | +7.95% | |
| 4.40 | 4.69 | 4.21 | 4.53 | +0.73% | |
| 4.68 | 4.91 | 4.30 | 4.50 | -2.24% | |
| 4.29 | 4.67 | 4.26 | 4.60 | +9.26% | |
| 4.60 | 4.60 | 4.21 | 4.21 | -11.18% | |
| 4.51 | 4.88 | 4.50 | 4.74 | +4.71% | |
| 5.57 | 5.57 | 4.53 | 4.53 | -18.87% | |
| 5.70 | 5.90 | 5.49 | 5.58 | 0.00% | |
| 5.71 | 5.90 | 5.50 | 5.58 | -3.29% | |
| 5.80 | 5.80 | 5.77 | 5.77 | -2.70% | |
| 6.00 | 6.00 | 5.60 | 5.93 | -0.17% | |
| 5.92 | 6.02 | 5.85 | 5.94 | +0.34% | |
| 6.20 | 6.38 | 5.92 | 5.92 | -3.43% | |
| 6.54 | 6.54 | 6.06 | 6.13 | -4.52% | |
| 6.64 | 6.64 | 6.33 | 6.42 | -3.17% | |
| 6.65 | 6.65 | 6.37 | 6.63 | +0.61% | |
| 6.37 | 6.68 | 6.37 | 6.59 | +3.94% | |
| 6.51 | 6.52 | 6.29 | 6.34 | -1.40% | |
| 6.49 | 6.64 | 6.22 | 6.43 | -1.53% | |
| 6.20 | 6.64 | 6.10 | 6.53 | +8.65% | |
| 6.30 | 6.57 | 5.81 | 6.01 | -4.30% | |
| 5.83 | 7.12 | 5.53 | 6.28 | +7.53% | |
| 6.02 | 6.16 | 5.30 | 5.84 | -2.67% | |
| 5.93 | 6.30 | 5.93 | 6.00 | +3.09% | |
| 6.04 | 6.04 | 5.77 | 5.82 | -2.18% | |
| 5.90 | 6.45 | 5.90 | 5.95 | +0.17% | |
| 5.79 | 6.00 | 5.75 | 5.94 | -1.00% | |
| 5.54 | 7.00 | 5.46 | 6.00 | +10.29% | |
| 4.81 | 5.61 | 4.81 | 5.44 | +13.10% | |
| 5.57 | 5.79 | 4.75 | 4.81 | -14.11% | |
| 6.03 | 6.03 | 5.60 | 5.60 | -5.08% | |
| 6.24 | 6.24 | 5.80 | 5.90 | -5.75% | |
| 5.98 | 6.33 | 5.62 | 6.26 | +7.93% | |
| 5.65 | 6.21 | 5.41 | 5.80 | +3.57% | |
| 4.80 | 5.72 | 4.70 | 5.60 | +17.15% | |
| 4.87 | 4.87 | 4.55 | 4.78 | 0.00% | |
| 4.49 | 4.88 | 4.10 | 4.78 | +2.58% | |
| 4.52 | 4.66 | 4.40 | 4.66 | +2.64% | |
| 4.52 | 4.84 | 4.40 | 4.54 | -1.30% | |
| 5.08 | 5.10 | 4.52 | 4.60 | -9.27% | |
| 5.20 | 5.91 | 4.92 | 5.07 | -5.85% | |
| 5.78 | 5.78 | 5.13 | 5.39 | -7.95% | |
| 5.51 | 6.08 | 5.40 | 5.85 | -0.26% | |
| 6.30 | 6.53 | 5.85 | 5.87 | -3.69% | |
| 6.27 | 6.30 | 5.70 | 6.09 | -0.25% | |
| 5.79 | 6.30 | 5.79 | 6.11 | +6.54% | |
| 5.64 | 6.15 | 5.64 | 5.73 | -0.26% | |
| 5.51 | 6.26 | 5.51 | 5.75 | +6.39% | |
| 7.22 | 7.22 | 4.50 | 5.40 | -25.77% | |
| 7.73 | 8.64 | 7.05 | 7.28 | -14.76% | |
| 8.99 | 9.09 | 8.54 | 8.54 | -6.41% | |
| 8.84 | 9.15 | 8.67 | 9.12 | +5.92% | |
| 8.91 | 9.30 | 8.61 | 8.61 | -3.37% | |
| 9.38 | 9.90 | 8.85 | 8.91 | -2.94% | |
| 8.34 | 10.35 | 8.34 | 9.18 | +10.87% | |
| 9.15 | 9.15 | 8.10 | 8.28 | -8.15% | |
| 9.14 | 9.44 | 8.85 | 9.02 | -3.99% | |
| 10.17 | 10.17 | 8.85 | 9.39 | -9.67% | |
| 10.80 | 10.80 | 10.13 | 10.40 | -4.41% | |
| 10.35 | 11.10 | 9.30 | 10.88 | +1.40% | |
| 11.40 | 12.08 | 8.10 | 10.73 | +18.57% | |
| 14.85 | 19.20 | 7.40 | 9.05 | -34.46% | |
| 15.00 | 15.30 | 13.62 | 13.80 | -12.38% | |
| 13.50 | 16.35 | 12.77 | 15.75 | +19.32% | |
| 11.85 | 13.34 | 11.55 | 13.20 | +14.29% | |
| 13.35 | 13.35 | 10.94 | 11.55 | -16.76% | |
| 14.82 | 14.82 | 11.25 | 13.88 | -8.42% | |
| 16.95 | 17.70 | 15.00 | 15.15 | -14.41% | |
| 18.90 | 21.30 | 16.20 | 17.70 | -1.67% | |
| 136.80 | 136.80 | 16.65 | 18.00 | -88.15% | |
| 207.00 | 232.35 | 151.95 | 151.95 | -26.06% | |
| 199.40 | 330.00 | 187.50 | 205.50 | +3.24% | |
| 199.50 | 202.13 | 187.50 | 199.05 | 0.00% | |
| 186.90 | 199.05 | 177.00 | 199.05 | +5.91% | |
| 195.00 | 196.20 | 176.70 | 187.95 | -3.62% | |
| 181.50 | 198.35 | 175.35 | 195.00 | +8.15% | |
| 163.20 | 184.50 | 163.20 | 180.30 | +9.27% | |
| 142.50 | 167.25 | 137.10 | 165.00 | +14.58% | |
| 155.10 | 160.50 | 144.00 | 144.00 | -5.56% | |
| 140.25 | 161.70 | 139.50 | 152.48 | +8.14% | |
| 139.50 | 150.00 | 132.00 | 141.00 | +5.74% | |
| 123.90 | 143.70 | 120.90 | 133.35 | +7.63% | |
| 111.15 | 123.90 | 111.00 | 123.90 | +11.62% | |
| 115.20 | 116.85 | 106.65 | 111.00 | -4.08% | |
| 114.00 | 117.00 | 106.65 | 115.73 | -0.58% | |
| 102.08 | 120.38 | 100.23 | 116.40 | +14.12% | |
| 103.50 | 106.50 | 91.20 | 102.00 | -1.45% | |
| 91.80 | 103.65 | 90.00 | 103.50 | +15.97% | |
| 78.60 | 93.45 | 76.35 | 89.25 | +14.64% | |
| 74.40 | 80.25 | 73.05 | 77.85 | +4.01% | |
| 77.10 | 80.88 | 73.35 | 74.85 | -1.77% | |
| 77.55 | 81.75 | 67.65 | 76.20 | -15.33% | |
| 70.50 | 93.00 | 65.70 | 90.00 | +26.58% | |
| 66.75 | 71.21 | 62.10 | 71.10 | +6.76% | |
| 55.50 | 73.95 | 55.50 | 66.60 | +17.46% | |
| 54.00 | 60.96 | 54.00 | 56.70 | +5.59% | |
| 53.70 | 57.45 | 52.97 | 53.70 | +0.28% | |
| 54.75 | 57.26 | 52.65 | 53.55 | -2.19% | |
| 59.85 | 59.85 | 53.25 | 54.75 | -9.20% | |
| 66.30 | 72.00 | 56.40 | 60.30 | -9.46% | |
| 51.30 | 87.00 | 51.30 | 66.60 | +33.73% | |
| 57.75 | 60.65 | 49.80 | 49.80 | -14.43% | |
| 62.40 | 67.20 | 52.95 | 58.20 | -7.62% | |
| 76.65 | 76.65 | 63.00 | 63.00 | -19.54% | |
| 74.55 | 80.31 | 73.95 | 78.30 | +3.16% | |
| 71.55 | 81.00 | 70.20 | 75.90 | +3.05% | |
| 60.30 | 78.00 | 60.30 | 73.65 | +19.17% | |
| 57.00 | 65.25 | 56.10 | 61.80 | -0.72% | |
| 59.85 | 63.30 | 57.60 | 62.25 | +33.87% | |
| 53.70 | 55.19 | 45.15 | 46.50 | -25.48% | |
| 45.45 | 87.90 | 44.10 | 62.40 | +15.56% | |
| 62.55 | 62.55 | 50.85 | 54.00 | -15.49% | |
| 81.00 | 83.25 | 63.45 | 63.90 | -30.73% | |
| 96.75 | 96.75 | 88.65 | 92.25 | -3.76% | |
| 85.05 | 100.80 | 85.05 | 95.85 | +12.11% | |
| 81.90 | 86.85 | 67.50 | 85.50 | -5.94% | |
| 99.45 | 104.40 | 86.40 | 90.90 | -15.13% | |
| 129.60 | 130.50 | 99.00 | 107.10 | -17.93% | |
| 133.20 | 158.85 | 129.15 | 130.50 | +2.11% | |
| 181.80 | 337.50 | 112.50 | 127.80 | -7.79% | |
| 166.50 | 171.45 | 108.00 | 138.60 | -32.31% | |
| 549.90 | 576.00 | 166.50 | 204.75 | -62.40% | |
| 549.00 | 562.50 | 522.00 | 544.50 | -0.82% | |
| 531.00 | 598.50 | 495.00 | 549.00 | -0.81% | |
| 805.50 | 832.50 | 148.50 | 553.50 | -30.11% | |
| 787.50 | 810.00 | 778.50 | 792.00 | -2.22% | |
| 751.50 | 823.50 | 738.00 | 810.00 | +7.78% | |
| 756.00 | 778.50 | 711.00 | 751.50 | +3.09% | |
| 580.50 | 747.00 | 576.90 | 729.00 | +27.56% | |
| 540.00 | 607.50 | 499.50 | 571.50 | +15.45% | |
| 387.00 | 553.50 | 383.85 | 495.00 | +24.86% | |
| 378.00 | 409.50 | 369.90 | 396.45 | +6.14% | |
| 404.55 | 408.15 | 373.50 | 373.50 | -3.26% | |
| 400.50 | 423.00 | 364.50 | 386.10 | -2.39% | |
| 386.55 | 405.00 | 373.95 | 395.55 | +5.90% | |
| 405.00 | 405.00 | 373.50 | 373.50 | -3.49% | |
| 380.70 | 405.00 | 380.70 | 387.00 | +3.61% | |
| 391.05 | 434.70 | 364.50 | 373.50 | -17.82% | |
| 324.90 | 459.00 | 324.90 | 454.50 | +10.99% | |
| 297.00 | 463.50 | 297.00 | 409.50 | +40.00% | |
| 289.80 | 323.10 | 285.75 | 292.50 | +2.20% | |
| 300.15 | 326.25 | 283.95 | 286.20 | 0.00% | |
| 283.95 | 295.20 | 283.95 | 286.20 | -0.47% | |
| 276.75 | 287.55 | 266.85 | 287.55 | +3.23% | |
| 272.70 | 284.40 | 265.50 | 278.55 | +4.03% | |
| 279.45 | 296.55 | 262.35 | 267.75 | -3.72% | |
| 308.70 | 308.70 | 278.10 | 278.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KXIN chart for longer ranges.