Kaixin Auto Holdings
KXINNASDAQConsumer Cyclical● Active
$5.82
+$0.29(+5.24%)
Market Cap$162256
P/E Ratio—
52W High$832.5
52W Low$4.1
Kaixin Auto Holdings（KXIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kxin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$95,850.00
Nov 3, 2023
-100.0% from here
5-Year Low5Y
$4.10
Mar 19, 2026
+44.6% from low
IPO Priceadj.
—
Nov 6, 2017
+0.0% since IPO
1 Year Ago
$432.00
Jun 9, 2025
-98.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KXIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.65 | $5.93 | $5.65 | $5.82 | $5.82 | 3K | +3.01% |
| Jun 5, 2026 | $5.98 | $6.35 | $5.53 | $5.53 | $5.53 | 102K | -7.53% |
| Jun 4, 2026 | $5.96 | $6.43 | $5.96 | $6.24 | $6.24 | 34K | +4.70% |
| Jun 3, 2026 | $6.20 | $6.26 | $5.93 | $6.00 | $6.00 | 7K | -3.23% |
| Jun 2, 2026 | $6.24 | $6.39 | $6.17 | $6.19 | $6.19 | 7K | -0.80% |
| Jun 1, 2026 | $5.88 | $6.30 | $5.87 | $6.25 | $6.25 | 10K | +6.29% |
| May 29, 2026 | $6.07 | $6.39 | $5.80 | $5.88 | $5.88 | 8K | -3.13% |
| May 28, 2026 | $6.40 | $6.40 | $5.55 | $6.01 | $6.01 | 8K | -6.09% |
| May 27, 2026 | $6.17 | $6.44 | $6.01 | $6.07 | $6.07 | 11K | -1.62% |
| May 26, 2026 | $6.25 | $6.40 | $6.02 | $6.33 | $6.33 | 239K | +1.28% |
| May 22, 2026 | $6.01 | $6.35 | $5.50 | $6.31 | $6.31 | 447K | +4.99% |
| May 21, 2026 | $5.88 | $6.21 | $5.80 | $6.01 | $6.01 | 382K | +2.21% |
| May 20, 2026 | $5.77 | $6.45 | $5.70 | $5.98 | $5.98 | 242K | +3.64% |
| May 19, 2026 | $5.51 | $5.76 | $5.21 | $5.71 | $5.71 | 258K | +3.63% |
| May 18, 2026 | $5.59 | $5.78 | $5.50 | $5.69 | $5.69 | 352K | +1.79% |
| May 15, 2026 | $5.40 | $5.76 | $5.40 | $5.60 | $5.60 | 87K | +3.70% |
| May 14, 2026 | $5.61 | $5.76 | $5.50 | $5.66 | $5.66 | 209K | +0.89% |
| May 13, 2026 | $5.50 | $6.06 | $5.40 | $5.71 | $5.71 | 1.4M | +3.82% |
| May 12, 2026 | $5.00 | $5.36 | $4.78 | $5.26 | $5.26 | 1.8M | +5.20% |
| May 11, 2026 | $4.42 | $4.90 | $4.31 | $4.89 | $4.89 | 1.6M | +10.63% |
Showing 1–20 of 702 records
Annual Stock Price Performance · KXIN
Jan 1 → Dec 31 · 4 years2026-92.6%$78.60 → $5.82
-92.6%
2025-88.6%$684.00 → $77.85
-88.6%
2024-97.1%$23274.00 → $684.00
-97.1%
2023-71.4%$83025.00 → $23760.00
-71.4%
Best Year2023 · -71.4%
Worst Year2024 · -97.1%
Positive Years0 / 4
Avg Annual Return-87.4%
4Y Total Return-100.0%
4Y CAGR~-90.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in KXIN?
If you invested $1,000 in KXIN 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14
Total Return-98.6%
CAGR~-98.6% / yr
Profit$-986
Based on Jun 9, 2025 · $432.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kaixin Auto Holdings（KXIN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KXIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KXIN 历史股价FMP 日线复权 OHLCV