5 DAY PERFORMANCE
-83.37%
1 MONTH PERFORMANCE
-98.69%
3 MONTH PERFORMANCE
-96.75%
6 MONTH PERFORMANCE
-97.60%
YEAR-TO-DATE PERFORMANCE
-98.49%
1 YEAR PERFORMANCE
-98.81%
Kaixin Auto Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.77 | $5.06 (6.08%) | $5.40 | $4.68 | 200.71 K | $62.89 M |
| 12/05/2025 | $4.02 | $4.91 (22.14%) | $5.20 | $4.02 | 397.27 K | $61.02 M |
| 12/04/2025 | $3.80 | $4.12 (8.42%) | $4.35 | $3.74 | 391.00 K | $51.20 M |
| 12/03/2025 | $3.99 | $4.15 (4.01%) | $4.22 | $3.84 | 13.89 M | $51.58 M |
| 12/02/2025 | $3.58 | $3.10 (-13.41%) | $3.68 | $3.01 | 764.93 K | $38.53 M |
| 12/01/2025 | $3.03 | $4.16 (37.29%) | $5.86 | $2.94 | 2.06 M | $51.70 M |
| 11/28/2025 | $4.17 | $3.60 (-13.67%) | $4.17 | $3.39 | 202.84 K | $44.74 M |
| 11/26/2025 | $5.40 | $4.26 (-21.11%) | $5.55 | $4.23 | 225.29 K | $52.94 M |
| 11/25/2025 | $6.45 | $6.15 (-4.65%) | $6.45 | $5.91 | 117.51 K | $76.43 M |
| 11/24/2025 | $5.67 | $6.39 (12.7%) | $6.72 | $5.67 | 154.47 K | $79.42 M |
| 11/21/2025 | $5.46 | $5.70 (4.4%) | $5.79 | $4.50 | 125.26 K | $70.84 M |
| 11/20/2025 | $6.63 | $6.06 (-8.6%) | $6.96 | $5.76 | 215.72 K | $75.32 M |
| 11/19/2025 | $8.64 | $7.14 (-17.36%) | $8.70 | $6.60 | 299.40 K | $88.74 M |
| 11/18/2025 | $8.88 | $8.70 (-2.03%) | $10.59 | $8.61 | 1.16 M | $108.13 M |
| 11/17/2025 | $12.12 | $8.52 (-29.7%) | $22.50 | $7.50 | 9.88 M | $105.89 M |
| 11/14/2025 | $11.10 | $9.24 (-16.76%) | $11.43 | $7.20 | 217.17 K | $114.84 M |
| 11/13/2025 | $36.66 | $13.65 (-62.77%) | $38.40 | $11.10 | 526.58 K | $169.65 M |
| 11/12/2025 | $36.60 | $36.30 (-0.82%) | $37.50 | $34.80 | 144.49 K | $451.15 M |
| 11/11/2025 | $35.40 | $36.60 (3.39%) | $39.90 | $33.00 | 77.87 K | $454.88 M |
| 11/10/2025 | $53.70 | $36.90 (-31.28%) | $55.50 | $9.90 | 572.94 K | $458.60 M |
| 11/07/2025 | $52.50 | $52.80 (0.57%) | $54.00 | $51.90 | 93.90 K | $656.21 M |
| 11/06/2025 | $50.10 | $54.00 (7.78%) | $54.90 | $49.20 | 177.52 K | $671.13 M |
| 11/05/2025 | $50.40 | $50.10 (-0.6%) | $51.90 | $47.40 | 270.44 K | $622.66 M |
| 11/04/2025 | $38.70 | $48.60 (25.58%) | $49.80 | $38.46 | 372.78 K | $604.02 M |
| 11/03/2025 | $36.00 | $38.10 (5.83%) | $40.50 | $33.30 | 61.49 K | $473.52 M |
| 10/31/2025 | $25.80 | $33.00 (27.91%) | $36.90 | $25.59 | 116.02 K | $410.13 M |
| 10/30/2025 | $25.20 | $26.43 (4.88%) | $27.30 | $24.66 | 23.08 K | $328.48 M |
| 10/29/2025 | $26.97 | $24.90 (-7.68%) | $27.21 | $24.90 | 7.88 K | $309.46 M |
| 10/28/2025 | $26.70 | $25.74 (-3.6%) | $28.20 | $24.30 | 17.14 K | $319.90 M |
| 10/27/2025 | $25.77 | $26.37 (2.33%) | $27.00 | $24.93 | 6.70 K | $327.73 M |
| 10/24/2025 | $27.00 | $24.90 (-7.78%) | $27.00 | $24.90 | 11.18 K | $309.46 M |
| 10/23/2025 | $25.38 | $25.80 (1.65%) | $27.00 | $25.38 | 44.64 K | $320.65 M |
| 10/22/2025 | $26.07 | $24.90 (-4.49%) | $28.98 | $24.30 | 28.97 K | $309.46 M |
| 10/21/2025 | $21.66 | $30.30 (39.89%) | $30.60 | $21.66 | 75.67 K | $376.58 M |
| 10/20/2025 | $19.80 | $27.30 (37.88%) | $30.90 | $19.80 | 201.22 K | $339.29 M |
| 10/17/2025 | $19.32 | $19.50 (0.93%) | $21.54 | $19.05 | 8.69 K | $242.35 M |
| 10/16/2025 | $20.01 | $19.08 (-4.65%) | $21.75 | $18.93 | 10.31 K | $237.13 M |
| 10/15/2025 | $18.93 | $19.08 (0.79%) | $19.68 | $18.93 | 1.71 K | $237.13 M |
| 10/14/2025 | $18.45 | $19.17 (3.9%) | $19.17 | $17.79 | 3.08 K | $238.25 M |
| 10/13/2025 | $18.18 | $18.57 (2.15%) | $18.96 | $17.70 | 2.64 K | $230.79 M |
| 10/10/2025 | $18.63 | $17.85 (-4.19%) | $19.77 | $17.49 | 8.01 K | $221.85 M |
| 10/09/2025 | $20.58 | $18.54 (-9.91%) | $20.58 | $18.54 | 9.25 K | $230.42 M |
| 10/08/2025 | $19.86 | $19.83 (-0.15%) | $20.40 | $19.50 | 4.42 K | $246.45 M |
| 10/07/2025 | $21.90 | $20.01 (-8.63%) | $21.90 | $19.80 | 11.61 K | $248.69 M |
| 10/06/2025 | $21.60 | $21.30 (-1.39%) | $22.50 | $20.10 | 62.37 K | $264.72 M |
| 10/03/2025 | $20.94 | $20.94 (0%) | $21.87 | $20.55 | 5.14 K | $260.25 M |
| 10/02/2025 | $21.09 | $20.79 (-1.42%) | $21.90 | $20.40 | 2.61 K | $258.38 M |
| 10/01/2025 | $20.88 | $21.00 (0.57%) | $21.81 | $19.80 | 11.34 K | $260.99 M |
| 09/30/2025 | $21.00 | $21.60 (2.86%) | $22.20 | $20.40 | 8.39 K | $268.45 M |
| 09/29/2025 | $22.17 | $21.42 (-3.38%) | $23.25 | $21.30 | 15.41 K | $266.21 M |
| 09/26/2025 | $20.55 | $21.30 (3.65%) | $21.60 | $20.40 | 1.72 K | $264.72 M |
| 09/25/2025 | $21.54 | $20.70 (-3.9%) | $21.96 | $20.40 | 7.71 K | $257.27 M |
| 09/24/2025 | $23.34 | $22.29 (-4.5%) | $23.34 | $22.02 | 6.14 K | $277.03 M |
| 09/23/2025 | $22.50 | $22.80 (1.33%) | $23.10 | $21.60 | 8.06 K | $283.37 M |
| 09/22/2025 | $23.37 | $22.20 (-5.01%) | $23.40 | $21.84 | 2.44 K | $275.91 M |
| 09/19/2025 | $22.50 | $22.71 (0.93%) | $23.70 | $22.20 | 2.60 K | $282.25 M |
| 09/18/2025 | $22.80 | $23.10 (1.32%) | $23.67 | $22.20 | 3.30 K | $287.09 M |
| 09/17/2025 | $23.37 | $23.49 (0.51%) | $24.00 | $22.17 | 6.95 K | $291.94 M |
| 09/16/2025 | $21.78 | $24.09 (10.61%) | $24.60 | $21.69 | 8.94 K | $299.40 M |
| 09/15/2025 | $23.10 | $22.50 (-2.6%) | $23.10 | $21.18 | 8.56 K | $279.64 M |
| 09/12/2025 | $21.51 | $22.23 (3.35%) | $23.37 | $21.51 | 33.10 K | $276.28 M |
| 09/11/2025 | $30.00 | $23.97 (-20.1%) | $30.00 | $21.09 | 31.69 K | $297.91 M |
| 09/10/2025 | $25.80 | $32.10 (24.42%) | $32.64 | $22.41 | 93.15 K | $398.95 M |
| 09/09/2025 | $21.09 | $25.20 (19.49%) | $28.41 | $21.00 | 40.93 K | $313.19 M |
| 09/08/2025 | $19.74 | $21.24 (7.6%) | $22.20 | $18.57 | 8.09 K | $263.98 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.
