5 DAY PERFORMANCE
+56.73%
1 MONTH PERFORMANCE
+21.64%
3 MONTH PERFORMANCE
-9.94%
6 MONTH PERFORMANCE
-61.83%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
-87.24%
Kaixin Auto Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 13,699 | $30.60 M |
| 03/11/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.96 | 74,503 | $30.60 M |
| 03/10/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.96 | 133,416 | $30.60 M |
| 03/07/2025 | $1.08 | $1.04 (-3.7%) | $1.12 | $0.96 | 436,900 | $31.51 M |
| 03/06/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.07 | 131,187 | $34.54 M |
| 03/05/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.10 | 26,900 | $34.24 M |
| 03/04/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 93,710 | $34.24 M |
| 03/03/2025 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.03 | 230,191 | $35.15 M |
| 02/28/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.13 | 97,500 | $36.36 M |
| 02/27/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.19 | 109,005 | $37.27 M |
| 02/26/2025 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 103,800 | $37.88 M |
| 02/25/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.10 | 282,930 | $36.36 M |
| 02/24/2025 | $1.29 | $1.20 (-6.98%) | $1.31 | $1.20 | 217,900 | $36.36 M |
| 02/21/2025 | $1.28 | $1.28 (0%) | $1.38 | $1.23 | 818,100 | $38.79 M |
| 02/20/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.21 | 856,245 | $37.57 M |
| 02/19/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.26 | 169,500 | $38.79 M |
| 02/18/2025 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.31 | 312,100 | $40.00 M |
| 02/14/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.36 | 541,617 | $42.42 M |
| 02/13/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.32 | 245,400 | $40.00 M |
| 02/12/2025 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.32 | 186,700 | $40.60 M |
| 02/11/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.33 | 220,100 | $42.12 M |
| 02/10/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.32 | 93,941 | $40.91 M |
| 02/07/2025 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.38 | 46,600 | $42.12 M |
| 02/06/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 49,189 | $42.42 M |
| 02/05/2025 | $1.41 | $1.42 (0.71%) | $1.44 | $1.37 | 52,013 | $43.03 M |
| 02/04/2025 | $1.34 | $1.41 (5.22%) | $1.43 | $1.32 | 120,689 | $42.73 M |
| 02/03/2025 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.30 | 112,050 | $40.00 M |
| 01/31/2025 | $1.42 | $1.38 (-2.82%) | $1.49 | $1.33 | 218,200 | $41.82 M |
| 01/30/2025 | $1.36 | $1.41 (3.68%) | $1.43 | $1.35 | 82,800 | $42.73 M |
| 01/29/2025 | $1.40 | $1.37 (-2.14%) | $1.50 | $1.30 | 319,347 | $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 |
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.
