-
5 DAY PERFORMANCE
-8.90% -
1 MONTH PERFORMANCE
-68.57% -
3 MONTH PERFORMANCE
-56.74% -
6 MONTH PERFORMANCE
-76.73% -
YEAR-TO-DATE PERFORMANCE
-95.93% -
1 YEAR PERFORMANCE
-98.11%
Kaixin Auto Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.31 | $2.12 (-8.23%) | $2.39 | $2.01 | 464,865 | $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 |
| 10/29/2024 | $4.46 | $4.58 (2.69%) | $5.00 | $4.28 | 438,909 | $138.78 M |
| 10/28/2024 | $5.43 | $4.55 (-16.21%) | $5.46 | $4.25 | 725,700 | $137.87 M |
| 10/25/2024 | $6.38 | $5.37 (-15.83%) | $7.00 | $5.37 | 1.16 M | $162.72 M |
| 10/24/2024 | $5.87 | $6.39 (8.86%) | $7.20 | $5.22 | 328,629 | $193.63 M |
| 10/23/2024 | $9.00 | $6.84 (-24%) | $9.12 | $6.83 | 279,512 | $207.26 M |
| 10/22/2024 | $9.96 | $9.42 (-5.42%) | $10.01 | $9.30 | 74,448 | $285.44 M |
| 10/21/2024 | $10.40 | $10.10 (-2.88%) | $10.42 | $9.60 | 97,485 | $5.10 M |
| 10/18/2024 | $10.80 | $10.63 (-1.57%) | $11.60 | $10.32 | 587,110 | $5.37 M |
| 10/17/2024 | $9.30 | $9.61 (3.33%) | $10.07 | $9.30 | 58,788 | $4.85 M |
| 10/16/2024 | $9.36 | $10.20 (8.97%) | $10.86 | $8.76 | 192,425 | $5.15 M |
| 10/15/2024 | $9.60 | $9.84 (2.5%) | $11.24 | $9.33 | 173,818 | $4.97 M |
| 10/14/2024 | $11.36 | $10.20 (-10.21%) | $12.00 | $9.24 | 324,245 | $5.15 M |
| 10/11/2024 | $13.21 | $12.51 (-5.3%) | $13.38 | $11.77 | 201,152 | $6.32 M |
| 10/10/2024 | $16.61 | $12.78 (-23.06%) | $16.61 | $12.78 | 418,823 | $6.45 M |
| 10/09/2024 | $12.13 | $14.82 (22.18%) | $18.49 | $11.04 | 2.67 M | $7.48 M |
| 10/08/2024 | $13.80 | $10.80 (-21.74%) | $16.20 | $10.80 | 409,617 | $5.45 M |
| 10/07/2024 | $19.20 | $15.99 (-16.72%) | $20.39 | $14.00 | 506,239 | $8.08 M |
| 10/04/2024 | $25.31 | $20.73 (-18.1%) | $29.54 | $19.86 | 925,644 | $10.47 M |
| 10/03/2024 | $15.89 | $26.40 (66.14%) | $27.37 | $13.78 | 2.92 M | $13.33 M |
| 10/02/2024 | $12.30 | $20.53 (66.91%) | $21.92 | $11.40 | 11.07 M | $10.37 M |
| 10/01/2024 | $10.15 | $7.56 (-25.52%) | $10.43 | $6.55 | 591,191 | $3.82 M |
| 09/30/2024 | $12.60 | $11.72 (-6.98%) | $17.70 | $10.90 | 8.46 M | $5.92 M |
| 09/27/2024 | $6.48 | $5.40 (-16.67%) | $7.40 | $5.16 | 228,617 | $2.73 M |
| 09/26/2024 | $5.10 | $6.42 (25.88%) | $6.83 | $5.01 | 337,507 | $3.24 M |
| 09/25/2024 | $4.62 | $4.91 (6.28%) | $5.16 | $4.62 | 87,032 | $2.48 M |
| 09/24/2024 | $4.31 | $4.56 (5.8%) | $5.17 | $4.16 | 204,712 | $2.30 M |
| 09/23/2024 | $5.70 | $4.59 (-19.47%) | $5.94 | $3.92 | 1.03 M | $2.32 M |
| 09/20/2024 | $4.38 | $4.56 (4.11%) | $5.04 | $4.27 | 259,002 | $2.30 M |
| 09/19/2024 | $4.13 | $4.10 (-0.73%) | $4.15 | $3.90 | 43,917 | $2.07 M |
| 09/18/2024 | $4.14 | $4.09 (-1.21%) | $4.32 | $3.96 | 53,443 | $2.07 M |
| 09/17/2024 | $4.09 | $4.07 (-0.49%) | $4.19 | $3.96 | 34,997 | $2.06 M |
| 09/16/2024 | $4.47 | $4.16 (-6.94%) | $4.47 | $3.97 | 59,053 | $2.10 M |
| 09/13/2024 | $4.38 | $4.36 (-0.46%) | $4.74 | $4.20 | 206,719 | $2.20 M |
| 09/12/2024 | $4.39 | $4.27 (-2.73%) | $4.45 | $4.13 | 37,418 | $2.16 M |
| 09/11/2024 | $4.09 | $4.52 (10.51%) | $4.68 | $4.02 | 87,513 | $2.28 M |
| 09/10/2024 | $4.14 | $4.21 (1.69%) | $4.37 | $3.93 | 52,170 | $2.13 M |
| 09/09/2024 | $4.50 | $4.22 (-6.22%) | $4.55 | $4.20 | 61,170 | $2.13 M |
| 09/06/2024 | $4.38 | $4.98 (13.7%) | $5.09 | $4.28 | 241,245 | $2.52 M |
| 09/05/2024 | $4.31 | $4.23 (-1.86%) | $4.38 | $4.03 | 49,598 | $2.14 M |
| 09/04/2024 | $4.14 | $4.19 (1.21%) | $4.50 | $3.94 | 67,057 | $2.12 M |
| 09/03/2024 | $4.20 | $3.96 (-5.71%) | $4.20 | $3.92 | 21,127 | $2.00 M |
| 08/30/2024 | $4.21 | $4.12 (-2.14%) | $4.37 | $4.08 | 37,522 | $2.08 M |
| 08/29/2024 | $3.98 | $4.37 (9.8%) | $4.62 | $3.82 | 139,288 | $2.21 M |
| 08/28/2024 | $5.38 | $4.51 (-16.17%) | $5.38 | $4.43 | 186,367 | $2.28 M |
| 08/27/2024 | $4.86 | $4.91 (1.03%) | $5.13 | $4.86 | 84,823 | $2.48 M |
| 08/26/2024 | $5.04 | $4.88 (-3.17%) | $5.25 | $4.80 | 61,618 | $2.46 M |
| 08/23/2024 | $4.80 | $4.97 (3.54%) | $5.34 | $4.62 | 203,525 | $2.51 M |