5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
-31.04%
6 MONTH PERFORMANCE
-78.93%
YEAR-TO-DATE PERFORMANCE
-40.11%
1 YEAR PERFORMANCE
-88.10%
Kaixin Auto Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.91 | $0.92 (0.44%) | $0.92 | $0.90 | 22.33 K | $1.44 M |
| 05/01/2025 | $0.89 | $0.92 (3.06%) | $0.94 | $0.89 | 22.00 K | $1.45 M |
| 04/30/2025 | $0.92 | $0.89 (-3.83%) | $0.93 | $0.86 | 28.68 K | $1.39 M |
| 04/29/2025 | $0.92 | $0.94 (1.99%) | $0.95 | $0.92 | 34.10 K | $1.48 M |
| 04/28/2025 | $0.99 | $0.95 (-4.54%) | $0.99 | $0.91 | 38.30 K | $1.49 M |
| 04/25/2025 | $1.00 | $0.96 (-4%) | $1.02 | $0.96 | 32.25 K | $856.79 K |
| 04/24/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.90 | 83.20 K | $901.42 K |
| 04/23/2025 | $0.97 | $0.97 (-0.51%) | $1.01 | $0.95 | 21.43 K | $861.25 K |
| 04/22/2025 | $1.00 | $0.99 (-1.1%) | $1.03 | $0.88 | 108.22 K | $882.67 K |
| 04/21/2025 | $1.16 | $1.05 (-9.48%) | $1.18 | $0.95 | 125.64 K | $937.12 K |
| 04/17/2025 | $0.99 | $1.19 (20.81%) | $1.20 | $0.97 | 216.69 K | $1.06 M |
| 04/16/2025 | $0.99 | $0.97 (-2.19%) | $1.00 | $0.93 | 24.00 K | $863.66 K |
| 04/15/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.95 | 59.70 K | $910.34 K |
| 04/14/2025 | $0.94 | $0.99 (5.33%) | $1.03 | $0.94 | 188.09 K | $884.10 K |
| 04/11/2025 | $0.85 | $0.94 (10.59%) | $0.94 | $0.85 | 40.60 K | $838.94 K |
| 04/10/2025 | $0.79 | $0.85 (7.59%) | $0.85 | $0.79 | 34.22 K | $758.62 K |
| 04/09/2025 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.79 | 104.72 K | $740.77 K |
| 04/08/2025 | $0.88 | $0.83 (-5.64%) | $0.88 | $0.64 | 347.16 K | $741.13 K |
| 04/07/2025 | $0.84 | $0.85 (1.32%) | $0.87 | $0.79 | 111.90 K | $758.62 K |
| 04/04/2025 | $0.88 | $0.87 (-1.14%) | $0.88 | $0.79 | 132.94 K | $776.47 K |
| 04/03/2025 | $0.92 | $0.88 (-4.34%) | $0.92 | $0.80 | 199.75 K | $785.39 K |
| 04/02/2025 | $0.96 | $0.92 (-4.68%) | $0.96 | $0.90 | 102.60 K | $816.72 K |
| 04/01/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.90 | 33.50 K | $847.87 K |
| 03/31/2025 | $0.94 | $0.95 (1.05%) | $0.96 | $0.90 | 59.90 K | $847.96 K |
| 03/28/2025 | $0.94 | $0.97 (2.67%) | $0.97 | $0.93 | 62.40 K | $861.25 K |
| 03/27/2025 | $1.00 | $0.95 (-4.89%) | $1.00 | $0.90 | 126.12 K | $848.85 K |
| 03/26/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.96 | 96.40 K | $892.49 K |
| 03/25/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.97 | 87.92 K | $892.49 K |
| 03/24/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 55.04 K | $901.42 K |
| 03/21/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.97 | 68.74 K | $892.49 K |
| 03/20/2025 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.98 | 61.17 K | $892.40 K |
| 03/19/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.98 | 75.44 K | $901.42 K |
| 03/18/2025 | $1.00 | $1.02 (2%) | $1.08 | $0.97 | 23.19 K | $910.34 K |
| 03/17/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 56.91 K | $937.12 K |
| 03/14/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.97 | 32.56 K | $31.21 M |
| 03/13/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.95 | 111.10 K | $30.60 M |
| 03/12/2025 | $1.01 | $1.01 (0%) | $1.03 | $0.98 | 39.14 K | $30.60 M |
| 03/11/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.96 | 74.54 K | $30.60 M |
| 03/10/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.96 | 133.42 K | $30.60 M |
| 03/07/2025 | $1.08 | $1.04 (-3.7%) | $1.12 | $0.96 | 436.90 K | $31.51 M |
| 03/06/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.07 | 131.19 K | $34.54 M |
| 03/05/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.10 | 26.90 K | $34.24 M |
| 03/04/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 93.71 K | $34.24 M |
| 03/03/2025 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.03 | 230.19 K | $35.15 M |
| 02/28/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.13 | 97.50 K | $36.36 M |
| 02/27/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.19 | 109.01 K | $37.27 M |
| 02/26/2025 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 103.80 K | $37.88 M |
| 02/25/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.10 | 282.93 K | $36.36 M |
| 02/24/2025 | $1.29 | $1.20 (-6.98%) | $1.31 | $1.20 | 217.90 K | $36.36 M |
| 02/21/2025 | $1.28 | $1.28 (0%) | $1.38 | $1.23 | 818.10 K | $38.79 M |
| 02/20/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.21 | 856.25 K | $37.57 M |
| 02/19/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.26 | 169.50 K | $38.79 M |
| 02/18/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.31 | 312.10 K | $40.00 M |
| 02/14/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.36 | 541.62 K | $42.42 M |
| 02/13/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.32 | 245.40 K | $40.00 M |
| 02/12/2025 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.32 | 186.70 K | $40.60 M |
| 02/11/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.33 | 220.10 K | $42.12 M |
| 02/10/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.32 | 93.94 K | $40.91 M |
| 02/07/2025 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.38 | 46.60 K | $42.12 M |
| 02/06/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 49.19 K | $42.42 M |
| 02/05/2025 | $1.41 | $1.42 (0.71%) | $1.44 | $1.37 | 52.01 K | $43.03 M |
| 02/04/2025 | $1.34 | $1.41 (5.22%) | $1.43 | $1.32 | 120.69 K | $42.73 M |
| 02/03/2025 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.30 | 112.05 K | $40.00 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.
