-
5 DAY PERFORMANCE
+86.92% -
1 MONTH PERFORMANCE
+191.54% -
3 MONTH PERFORMANCE
+52.79% -
6 MONTH PERFORMANCE
+6.95% -
YEAR-TO-DATE PERFORMANCE
-77.27% -
1 YEAR PERFORMANCE
-88.02%
Kaixin Auto Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.21 | $0.20 (-6.95%) | $0.30 | $0.18 | 503.96 M | $5.92 M |
| 09/27/2024 | $0.11 | $0.09 (-16.67%) | $0.12 | $0.09 | 13.72 M | $2.73 M |
| 09/26/2024 | $0.09 | $0.11 (25.88%) | $0.11 | $0.08 | 20.25 M | $3.24 M |
| 09/25/2024 | $0.08 | $0.08 (6.23%) | $0.09 | $0.08 | 5.22 M | $2.48 M |
| 09/24/2024 | $0.07 | $0.08 (5.85%) | $0.09 | $0.07 | 12.28 M | $2.30 M |
| 09/23/2024 | $0.10 | $0.08 (-19.47%) | $0.10 | $0.07 | 61.57 M | $2.32 M |
| 09/20/2024 | $0.07 | $0.08 (4.11%) | $0.08 | $0.07 | 15.54 M | $2.30 M |
| 09/19/2024 | $0.07 | $0.07 (-0.73%) | $0.07 | $0.07 | 2.64 M | $2.07 M |
| 09/18/2024 | $0.07 | $0.07 (-1.16%) | $0.07 | $0.07 | 3.21 M | $2.07 M |
| 09/17/2024 | $0.07 | $0.07 (-0.29%) | $0.07 | $0.07 | 2.10 M | $2.06 M |
| 09/16/2024 | $0.07 | $0.07 (-6.85%) | $0.07 | $0.07 | 3.54 M | $2.10 M |
| 09/13/2024 | $0.07 | $0.07 (-0.55%) | $0.08 | $0.07 | 12.40 M | $2.20 M |
| 09/12/2024 | $0.07 | $0.07 (-2.6%) | $0.07 | $0.07 | 2.25 M | $2.16 M |
| 09/11/2024 | $0.07 | $0.08 (10.72%) | $0.08 | $0.07 | 5.25 M | $2.28 M |
| 09/10/2024 | $0.07 | $0.07 (1.74%) | $0.07 | $0.07 | 3.13 M | $2.13 M |
| 09/09/2024 | $0.08 | $0.07 (-6.13%) | $0.08 | $0.07 | 3.67 M | $2.13 M |
| 09/06/2024 | $0.07 | $0.08 (13.7%) | $0.08 | $0.07 | 14.47 M | $2.52 M |
| 09/05/2024 | $0.07 | $0.07 (-1.95%) | $0.07 | $0.07 | 2.98 M | $2.14 M |
| 09/04/2024 | $0.07 | $0.07 (1.3%) | $0.08 | $0.07 | 4.02 M | $2.12 M |
| 09/03/2024 | $0.07 | $0.07 (-5.71%) | $0.07 | $0.07 | 1.27 M | $2.00 M |
| 08/30/2024 | $0.07 | $0.07 (-2.28%) | $0.07 | $0.07 | 2.25 M | $2.08 M |
| 08/29/2024 | $0.07 | $0.07 (9.8%) | $0.08 | $0.06 | 8.36 M | $2.21 M |
| 08/28/2024 | $0.09 | $0.08 (-16.07%) | $0.09 | $0.07 | 11.18 M | $2.28 M |
| 08/27/2024 | $0.08 | $0.08 (0.99%) | $0.09 | $0.08 | 5.09 M | $2.48 M |
| 08/26/2024 | $0.08 | $0.08 (-3.21%) | $0.09 | $0.08 | 3.70 M | $2.46 M |
| 08/23/2024 | $0.08 | $0.08 (3.5%) | $0.09 | $0.08 | 12.21 M | $2.51 M |
| 08/22/2024 | $0.09 | $0.08 (-9.31%) | $0.09 | $0.07 | 22.39 M | $2.39 M |
| 08/21/2024 | $0.09 | $0.08 (-7.11%) | $0.09 | $0.08 | 2.46 M | $2.53 M |
| 08/20/2024 | $0.09 | $0.09 (-4.26%) | $0.09 | $0.08 | 1.57 M | $2.73 M |
| 08/19/2024 | $0.09 | $0.09 (0.77%) | $0.10 | $0.09 | 1.01 M | $2.78 M |
| 08/16/2024 | $0.09 | $0.09 (-0.43%) | $0.10 | $0.09 | 1.21 M | $2.82 M |
| 08/15/2024 | $0.09 | $0.09 (-2.7%) | $0.09 | $0.09 | 1.26 M | $2.73 M |
| 08/14/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 504,600 | $2.73 M |
| 08/13/2024 | $0.09 | $0.09 (3.18%) | $0.10 | $0.09 | 423,500 | $2.85 M |
| 08/12/2024 | $0.10 | $0.09 (-5.6%) | $0.10 | $0.09 | 856,900 | $2.86 M |
| 08/09/2024 | $0.09 | $0.10 (13.04%) | $0.10 | $0.09 | 1.60 M | $3.15 M |
| 08/08/2024 | $0.09 | $0.10 (4.24%) | $0.10 | $0.09 | 437,825 | $2.98 M |
| 08/07/2024 | $0.10 | $0.10 (1.25%) | $0.10 | $0.09 | 1.16 M | $2.95 M |
| 08/06/2024 | $0.10 | $0.10 (3.05%) | $0.10 | $0.09 | 999,905 | $2.97 M |
| 08/05/2024 | $0.10 | $0.09 (-4.23%) | $0.10 | $0.08 | 1.63 M | $2.82 M |
| 08/02/2024 | $0.10 | $0.10 (0.4%) | $0.10 | $0.09 | 2.49 M | $3.05 M |
| 08/01/2024 | $0.12 | $0.11 (-10.76%) | $0.12 | $0.10 | 9.66 M | $3.19 M |
| 07/31/2024 | $0.11 | $0.11 (-2.19%) | $0.12 | $0.11 | 6.15 M | $3.38 M |
| 07/30/2024 | $0.12 | $0.11 (-1.3%) | $0.12 | $0.11 | 1.12 M | $3.45 M |
| 07/29/2024 | $0.12 | $0.12 (1.3%) | $0.12 | $0.11 | 1.26 M | $3.53 M |
| 07/26/2024 | $0.12 | $0.11 (-5.17%) | $0.12 | $0.11 | 851,000 | $3.33 M |
| 07/25/2024 | $0.12 | $0.11 (-3.64%) | $0.12 | $0.11 | 1.26 M | $3.45 M |
| 07/24/2024 | $0.11 | $0.12 (9.15%) | $0.12 | $0.11 | 2.02 M | $3.69 M |
| 07/23/2024 | $0.11 | $0.12 (4.1%) | $0.13 | $0.11 | 7.13 M | $3.61 M |
| 07/22/2024 | $0.11 | $0.12 (3.91%) | $0.12 | $0.11 | 1.48 M | $3.55 M |
| 07/19/2024 | $0.12 | $0.11 (-6.85%) | $0.12 | $0.10 | 3.24 M | $3.34 M |
| 07/18/2024 | $0.12 | $0.12 (-2.45%) | $0.13 | $0.12 | 3.69 M | $3.62 M |
| 07/17/2024 | $0.12 | $0.12 (2.04%) | $0.12 | $0.12 | 730,399 | $3.71 M |
| 07/16/2024 | $0.12 | $0.12 (-0.66%) | $0.12 | $0.12 | 751,869 | $3.64 M |
| 07/15/2024 | $0.12 | $0.12 (-3.12%) | $0.13 | $0.12 | 2.11 M | $3.67 M |
| 07/12/2024 | $0.13 | $0.13 (-2.34%) | $0.13 | $0.12 | 2.82 M | $3.79 M |
| 07/11/2024 | $0.14 | $0.13 (-5.11%) | $0.14 | $0.13 | 2.10 M | $3.88 M |
| 07/10/2024 | $0.13 | $0.14 (4.33%) | $0.16 | $0.13 | 6.00 M | $4.09 M |
| 07/09/2024 | $0.14 | $0.13 (-5.95%) | $0.14 | $0.13 | 886,224 | $3.92 M |
| 07/08/2024 | $0.13 | $0.13 (3.05%) | $0.14 | $0.13 | 1.14 M | $4.09 M |
| 07/05/2024 | $0.13 | $0.13 (-0.76%) | $0.14 | $0.13 | 837,104 | $3.95 M |
| 07/03/2024 | $0.13 | $0.13 (2.02%) | $0.13 | $0.13 | 421,333 | $3.98 M |
| 07/02/2024 | $0.13 | $0.13 (-0.39%) | $0.14 | $0.12 | 3.03 M | $3.86 M |
| 07/01/2024 | $0.13 | $0.13 (-0.68%) | $0.14 | $0.13 | 714,566 | $3.97 M |