5 DAY PERFORMANCE
-12.18%
1 MONTH PERFORMANCE
-95.61%
3 MONTH PERFORMANCE
-90.35%
6 MONTH PERFORMANCE
-97.45%
YEAR-TO-DATE PERFORMANCE
-89.40%
1 YEAR PERFORMANCE
-98.57%
Kaixin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.61 | $0.55 (-9.57%) | $0.61 | $0.54 | 1.56 M | $228.52 K |
| 02/19/2026 | $0.61 | $0.60 (-1.38%) | $0.63 | $0.59 | 284.94 K | $248.98 K |
| 02/18/2026 | $0.68 | $0.63 (-7.65%) | $0.68 | $0.59 | 917.50 K | $259.46 K |
| 02/17/2026 | $0.72 | $0.69 (-3.79%) | $0.72 | $0.68 | 405.61 K | $286.97 K |
| 02/13/2026 | $0.69 | $0.73 (5.07%) | $0.74 | $0.62 | 1.20 M | $300.35 K |
| 02/12/2026 | $0.76 | $0.72 (-5.92%) | $0.81 | $0.54 | 4.26 M | $296.21 K |
| 02/11/2026 | $0.99 | $0.60 (-39.05%) | $1.28 | $0.49 | 11.32 M | $249.97 K |
| 02/10/2026 | $1.00 | $0.92 (-8%) | $1.02 | $0.91 | 338.74 K | $381.13 K |
| 02/09/2026 | $0.90 | $1.05 (16.67%) | $1.09 | $0.85 | 761.42 K | $434.99 K |
| 02/06/2026 | $0.79 | $0.88 (11.39%) | $0.89 | $0.77 | 381.40 K | $364.56 K |
| 02/05/2026 | $0.89 | $0.77 (-13.48%) | $0.89 | $0.73 | 864.12 K | $318.99 K |
| 02/04/2026 | $0.99 | $0.92 (-6.42%) | $0.99 | $0.75 | 1.27 M | $383.08 K |
| 02/03/2026 | $1.13 | $1.01 (-10.62%) | $1.18 | $1.00 | 993.52 K | $418.42 K |
| 02/02/2026 | $1.26 | $1.18 (-6.35%) | $1.42 | $1.08 | 13.11 M | $488.85 K |
| 01/30/2026 | $9.12 | $1.20 (-86.84%) | $9.12 | $1.11 | 10.48 M | $497.13 K |
| 01/29/2026 | $13.80 | $10.13 (-26.59%) | $15.49 | $10.13 | 11.22 M | $4.20 M |
| 01/28/2026 | $13.29 | $13.70 (3.09%) | $22.00 | $12.50 | 9.82 M | $5.68 M |
| 01/27/2026 | $13.30 | $13.27 (-0.23%) | $13.48 | $12.50 | 356.03 K | $5.50 M |
| 01/26/2026 | $12.46 | $13.27 (6.5%) | $13.27 | $11.80 | 664.82 K | $5.50 M |
| 01/23/2026 | $13.00 | $12.53 (-3.62%) | $13.08 | $11.78 | 698.70 K | $5.19 M |
| 01/22/2026 | $12.10 | $13.00 (7.44%) | $13.22 | $11.69 | 889.16 K | $5.39 M |
| 01/21/2026 | $10.88 | $12.02 (10.48%) | $12.30 | $10.88 | 118.47 K | $4.98 M |
| 01/20/2026 | $9.50 | $11.00 (15.79%) | $11.15 | $9.14 | 167.52 K | $4.56 M |
| 01/16/2026 | $10.34 | $9.60 (-7.16%) | $10.70 | $9.60 | 80.58 K | $3.98 M |
| 01/15/2026 | $9.35 | $10.16 (8.66%) | $10.78 | $9.30 | 89.43 K | $4.21 M |
| 01/14/2026 | $9.30 | $9.40 (1.08%) | $10.00 | $8.80 | 141.80 K | $3.89 M |
| 01/13/2026 | $8.26 | $8.89 (7.63%) | $9.58 | $8.06 | 154.18 K | $3.68 M |
| 01/12/2026 | $7.41 | $8.26 (11.47%) | $8.26 | $7.40 | 64.78 K | $3.42 M |
| 01/09/2026 | $7.68 | $7.40 (-3.65%) | $7.79 | $7.11 | 42.26 K | $3.07 M |
| 01/08/2026 | $7.60 | $7.72 (1.58%) | $7.80 | $7.11 | 99.82 K | $3.20 M |
| 01/07/2026 | $6.80 | $7.76 (14.12%) | $8.03 | $6.68 | 265.86 K | $3.21 M |
| 01/06/2026 | $6.90 | $6.80 (-1.45%) | $7.10 | $6.08 | 91.40 K | $2.82 M |
| 01/05/2026 | $6.12 | $6.90 (12.75%) | $6.91 | $6.00 | 188.95 K | $2.86 M |
| 01/02/2026 | $5.24 | $5.95 (13.55%) | $6.23 | $5.09 | 143.40 K | $2.46 M |
| 12/31/2025 | $4.96 | $5.19 (4.64%) | $5.35 | $4.87 | 59.14 K | $2.15 M |
| 12/30/2025 | $5.14 | $4.99 (-2.92%) | $5.39 | $4.89 | 114.30 K | $2.07 M |
| 12/29/2025 | $5.17 | $5.08 (-1.74%) | $5.45 | $4.51 | 342.60 K | $2.10 M |
| 12/26/2025 | $4.70 | $6.00 (27.66%) | $6.20 | $4.38 | 1.19 M | $74.57 M |
| 12/24/2025 | $4.45 | $4.74 (6.52%) | $4.75 | $4.14 | 55.40 K | $58.91 M |
| 12/23/2025 | $3.70 | $4.44 (20%) | $4.93 | $3.70 | 253.11 K | $55.18 M |
| 12/22/2025 | $3.60 | $3.78 (5%) | $4.06 | $3.60 | 79.44 K | $46.98 M |
| 12/19/2025 | $3.58 | $3.58 (0%) | $3.83 | $3.53 | 220.10 K | $44.49 M |
| 12/18/2025 | $3.65 | $3.57 (-2.19%) | $3.82 | $3.51 | 37.69 K | $44.37 M |
| 12/17/2025 | $3.99 | $3.65 (-8.52%) | $3.99 | $3.55 | 84.53 K | $45.36 M |
| 12/16/2025 | $4.42 | $4.02 (-9.05%) | $4.80 | $3.76 | 239.20 K | $49.96 M |
| 12/15/2025 | $3.42 | $4.44 (29.82%) | $5.80 | $3.42 | 2.31 M | $55.18 M |
| 12/12/2025 | $3.85 | $3.32 (-13.77%) | $4.04 | $3.32 | 72.74 K | $41.26 M |
| 12/11/2025 | $4.16 | $3.88 (-6.73%) | $4.48 | $3.53 | 72.10 K | $48.22 M |
| 12/10/2025 | $5.11 | $4.20 (-17.81%) | $5.11 | $4.20 | 155.13 K | $52.20 M |
| 12/09/2025 | $4.97 | $5.22 (5.03%) | $5.35 | $4.93 | 195.50 K | $64.88 M |
| 12/08/2025 | $4.77 | $5.06 (6.08%) | $5.40 | $4.68 | 580.73 K | $62.89 M |
| 12/05/2025 | $4.02 | $4.91 (22.14%) | $5.20 | $4.02 | 397.30 K | $61.02 M |
| 12/04/2025 | $3.80 | $4.12 (8.42%) | $4.35 | $3.74 | 391.00 K | $51.20 M |
| 12/03/2025 | $3.99 | $4.15 (4.01%) | $4.22 | $3.84 | 13.89 M | $51.58 M |
| 12/02/2025 | $3.58 | $3.10 (-13.41%) | $3.68 | $3.01 | 764.93 K | $38.53 M |
| 12/01/2025 | $3.03 | $4.16 (37.29%) | $5.86 | $2.94 | 2.06 M | $51.70 M |
| 11/28/2025 | $4.17 | $3.60 (-13.67%) | $4.17 | $3.39 | 202.84 K | $44.74 M |
| 11/26/2025 | $5.40 | $4.26 (-21.11%) | $5.55 | $4.23 | 225.29 K | $52.94 M |
| 11/25/2025 | $6.45 | $6.15 (-4.65%) | $6.45 | $5.91 | 117.51 K | $76.43 M |
| 11/24/2025 | $5.67 | $6.39 (12.7%) | $6.72 | $5.67 | 154.47 K | $79.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
