5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-34.29%
3 MONTH PERFORMANCE
-66.75%
6 MONTH PERFORMANCE
-79.82%
YEAR-TO-DATE PERFORMANCE
-9.21%
1 YEAR PERFORMANCE
-96.85%
Kaixin Auto Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $1.36 | $1.38 (1.58%) | $1.41 | $1.35 | 53,363 | $41.82 M |
| 01/29/2025 | $1.40 | $1.37 (-2.14%) | $1.50 | $1.30 | 318,783 | $41.51 M |
| 01/28/2025 | $1.42 | $1.45 (2.11%) | $1.50 | $1.35 | 391,716 | $43.94 M |
| 01/27/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.35 | 268,158 | $44.24 M |
| 01/24/2025 | $1.42 | $1.49 (4.93%) | $1.49 | $1.42 | 234,600 | $45.15 M |
| 01/23/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.26 | 302,400 | $43.63 M |
| 01/22/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.47 | 274,610 | $44.54 M |
| 01/21/2025 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.45 | 263,700 | $44.54 M |
| 01/17/2025 | $1.53 | $1.60 (4.58%) | $1.62 | $1.53 | 212,335 | $48.48 M |
| 01/16/2025 | $1.52 | $1.52 (0%) | $1.58 | $1.46 | 178,400 | $46.06 M |
| 01/15/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.50 | 198,010 | $46.66 M |
| 01/14/2025 | $1.57 | $1.52 (-3.18%) | $1.65 | $1.51 | 273,998 | $46.06 M |
| 01/13/2025 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.55 | 213,746 | $47.27 M |
| 01/10/2025 | $1.58 | $1.56 (-1.27%) | $1.70 | $1.47 | 393,900 | $47.27 M |
| 01/08/2025 | $1.60 | $1.55 (-3.13%) | $1.61 | $1.52 | 269,946 | $46.97 M |
| 01/07/2025 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.57 | 255,100 | $49.09 M |
| 01/06/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.52 | 413,923 | $49.39 M |
| 01/03/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.54 | 283,500 | $49.09 M |
| 01/02/2025 | $1.52 | $1.57 (3.29%) | $1.68 | $1.52 | 535,772 | $47.57 M |
| 12/31/2024 | $2.22 | $1.52 (-31.53%) | $2.50 | $1.20 | 2.68 M | $46.06 M |
| 12/30/2024 | $1.52 | $2.10 (38.16%) | $2.43 | $1.51 | 3.59 M | $63.63 M |
| 12/27/2024 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.50 | 649,348 | $45.76 M |
| 12/26/2024 | $1.54 | $1.57 (1.95%) | $1.63 | $1.46 | 1.12 M | $47.57 M |
| 12/24/2024 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.40 | 4.29 M | $44.85 M |
| 12/23/2024 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.50 | 435,200 | $47.57 M |
| 12/20/2024 | $1.79 | $1.64 (-8.38%) | $1.85 | $1.60 | 808,900 | $49.69 M |
| 12/19/2024 | $1.76 | $1.64 (-6.82%) | $1.76 | $1.58 | 1.05 M | $49.69 M |
| 12/18/2024 | $1.82 | $1.76 (-3.3%) | $1.89 | $1.68 | 165,804 | $53.33 M |
| 12/17/2024 | $1.80 | $1.85 (2.78%) | $1.88 | $1.80 | 77,870 | $56.06 M |
| 12/16/2024 | $1.74 | $1.90 (9.2%) | $1.96 | $1.66 | 301,000 | $57.57 M |
| 12/13/2024 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.75 | 128,342 | $53.33 M |
| 12/12/2024 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.80 | 116,402 | $54.85 M |
| 12/11/2024 | $1.86 | $1.86 (0%) | $1.89 | $1.82 | 151,240 | $56.36 M |
| 12/10/2024 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.84 | 318,333 | $56.66 M |
| 12/09/2024 | $2.03 | $2.02 (-0.49%) | $2.19 | $1.98 | 644,701 | $61.21 M |
| 12/06/2024 | $1.90 | $1.93 (1.58%) | $2.05 | $1.88 | 329,900 | $58.48 M |
| 12/05/2024 | $1.87 | $1.91 (2.14%) | $1.95 | $1.85 | 344,200 | $57.88 M |
| 12/04/2024 | $1.87 | $1.88 (0.53%) | $1.97 | $1.84 | 283,149 | $56.97 M |
| 12/03/2024 | $1.88 | $1.83 (-2.66%) | $1.98 | $1.82 | 279,000 | $55.45 M |
| 12/02/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.83 | 344,523 | $58.48 M |
| 11/29/2024 | $1.90 | $1.96 (3.16%) | $2.00 | $1.70 | 442,800 | $59.39 M |
| 11/27/2024 | $2.29 | $1.98 (-13.54%) | $2.37 | $1.82 | 9.07 M | $60.00 M |
| 11/26/2024 | $1.90 | $1.96 (3.16%) | $2.20 | $1.90 | 235,431 | $59.39 M |
| 11/25/2024 | $2.11 | $1.99 (-5.69%) | $2.13 | $1.84 | 333,821 | $60.30 M |
| 11/22/2024 | $2.31 | $2.12 (-8.23%) | $2.39 | $2.01 | 465,200 | $64.24 M |
| 11/21/2024 | $2.48 | $2.33 (-6.05%) | $2.60 | $2.33 | 384,724 | $70.60 M |
| 11/20/2024 | $2.59 | $2.52 (-2.7%) | $2.70 | $2.47 | 296,347 | $76.36 M |
| 11/19/2024 | $2.45 | $2.57 (4.9%) | $2.73 | $2.36 | 548,149 | $77.87 M |
| 11/18/2024 | $2.51 | $2.36 (-5.98%) | $2.69 | $2.33 | 613,500 | $71.51 M |
| 11/15/2024 | $2.50 | $2.60 (4%) | $2.77 | $2.28 | 1.09 M | $78.78 M |
| 11/14/2024 | $4.08 | $2.50 (-38.73%) | $4.20 | $2.44 | 4.50 M | $75.75 M |
| 11/13/2024 | $5.05 | $4.18 (-17.23%) | $7.30 | $3.91 | 46.87 M | $126.66 M |
| 11/12/2024 | $3.10 | $2.92 (-5.81%) | $3.10 | $2.80 | 174,500 | $88.48 M |
| 11/11/2024 | $3.22 | $3.04 (-5.59%) | $3.22 | $2.93 | 211,100 | $92.12 M |
| 11/08/2024 | $3.50 | $3.30 (-5.71%) | $3.52 | $3.13 | 179,919 | $99.99 M |
| 11/07/2024 | $3.91 | $3.60 (-7.93%) | $4.00 | $3.60 | 305,521 | $109.09 M |
| 11/06/2024 | $4.03 | $3.84 (-4.71%) | $4.09 | $3.60 | 249,143 | $116.36 M |
| 11/05/2024 | $3.90 | $4.26 (9.23%) | $5.35 | $3.80 | 1.71 M | $129.08 M |
| 11/04/2024 | $4.32 | $3.84 (-11.11%) | $4.35 | $3.82 | 165,400 | $116.36 M |
| 11/01/2024 | $4.18 | $4.32 (3.35%) | $4.56 | $3.90 | 194,429 | $130.90 M |
| 10/31/2024 | $4.15 | $4.08 (-1.69%) | $4.29 | $3.86 | 231,100 | $123.63 M |
| 10/30/2024 | $4.76 | $4.15 (-12.82%) | $4.76 | $4.09 | 245,600 | $125.75 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.
