5 DAY PERFORMANCE
-63.72%
1 MONTH PERFORMANCE
-92.39%
3 MONTH PERFORMANCE
-90.68%
6 MONTH PERFORMANCE
-91.42%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.88%
Kaixin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.67 | $1.45 (-13.17%) | $1.68 | $1.28 | 1.64 M | $14.55 M |
| 09/17/2026 | $1.69 | $1.75 (3.55%) | $2.81 | $1.53 | 75.15 M | $17.56 M |
| 09/16/2026 | $1.05 | $1.13 (7.62%) | $1.17 | $1.05 | 14.25 M | $11.34 M |
| 09/15/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $0.95 | 133.76 K | $10.34 M |
| 09/14/2026 | $1.05 | $1.04 (-0.95%) | $1.12 | $1.03 | 63.56 K | $10.44 M |
| 09/11/2026 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.00 | 69.46 K | $1.64 M |
| 09/10/2026 | $1.08 | $1.09 (0.93%) | $1.18 | $1.01 | 54.61 K | $1.70 M |
| 09/09/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.06 | 156.08 K | $1.75 M |
| 09/08/2026 | $1.20 | $1.14 (-5%) | $1.22 | $1.04 | 154.14 K | $1.78 M |
| 09/04/2026 | $1.26 | $1.24 (-1.59%) | $1.38 | $1.20 | 75.49 K | $1.94 M |
| 09/03/2026 | $1.45 | $1.28 (-11.72%) | $1.47 | $1.20 | 118.79 K | $2.00 M |
| 09/02/2026 | $1.43 | $1.43 (0%) | $1.51 | $1.38 | 179.19 K | $2.24 M |
| 09/01/2026 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.24 | 268.28 K | $2.22 M |
| 08/31/2026 | $1.45 | $1.49 (2.76%) | $1.68 | $1.40 | 5.17 M | $2.33 M |
| 08/28/2026 | $0.70 | $1.43 (104.26%) | $1.73 | $0.54 | 8.49 M | $2.24 M |
| 08/27/2026 | $5.30 | $1.50 (-71.7%) | $5.30 | $1.34 | 2.88 M | $2.34 M |
| 08/26/2026 | $5.57 | $5.22 (-6.28%) | $5.71 | $5.09 | 251.77 K | $8.16 M |
| 08/25/2026 | $5.42 | $5.50 (1.48%) | $5.88 | $5.23 | 1.46 M | $8.60 M |
| 08/24/2026 | $5.41 | $5.45 (0.74%) | $5.59 | $5.27 | 996.96 K | $8.52 M |
| 08/21/2026 | $5.29 | $5.39 (1.89%) | $5.60 | $5.23 | 192.27 K | $8.43 M |
| 08/20/2026 | $5.51 | $5.38 (-2.36%) | $5.62 | $5.30 | 100.50 K | $8.41 M |
| 08/19/2026 | $5.39 | $5.35 (-0.74%) | $5.53 | $5.12 | 350.58 K | $8.36 M |
| 08/18/2026 | $5.21 | $5.32 (2.11%) | $5.50 | $5.21 | 372.60 K | $8.32 M |
| 08/17/2026 | $5.12 | $5.41 (5.66%) | $5.49 | $4.85 | 681.29 K | $8.46 M |
| 08/14/2026 | $5.06 | $5.10 (0.79%) | $5.50 | $4.70 | 373.64 K | $7.97 M |
| 08/13/2026 | $5.15 | $5.12 (-0.58%) | $5.19 | $5.04 | 382.28 K | $8.00 M |
| 08/12/2026 | $5.09 | $5.10 (0.2%) | $5.25 | $5.03 | 537.31 K | $7.97 M |
| 08/11/2026 | $5.07 | $5.10 (0.59%) | $5.23 | $5.00 | 59.18 K | $7.97 M |
| 08/10/2026 | $5.35 | $5.29 (-1.12%) | $5.35 | $5.08 | 60.02 K | $8.27 M |
| 08/07/2026 | $4.97 | $5.30 (6.64%) | $5.30 | $4.97 | 61.65 K | $8.29 M |
| 08/06/2026 | $4.85 | $5.44 (12.16%) | $5.50 | $4.80 | 58.46 K | $8.50 M |
| 08/05/2026 | $5.00 | $4.93 (-1.5%) | $5.00 | $4.87 | 1.68 K | $7.70 M |
| 08/04/2026 | $5.30 | $5.00 (-5.66%) | $5.30 | $4.58 | 10.30 K | $7.82 M |
| 08/03/2026 | $5.30 | $5.31 (0.19%) | $5.31 | $5.30 | 935 | $8.30 M |
| 07/31/2026 | $5.43 | $5.30 (-2.39%) | $5.43 | $5.30 | 4.16 K | $8.29 M |
| 07/30/2026 | $5.30 | $5.40 (1.89%) | $5.50 | $5.30 | 2.12 K | $8.44 M |
| 07/29/2026 | $5.46 | $5.42 (-0.73%) | $5.50 | $5.40 | 3.72 K | $8.47 M |
| 07/28/2026 | $5.36 | $5.40 (0.75%) | $5.50 | $5.30 | 4.55 K | $8.44 M |
| 07/27/2026 | $5.32 | $5.40 (1.5%) | $5.50 | $5.30 | 14.31 K | $8.44 M |
| 07/24/2026 | $5.30 | $5.41 (2.08%) | $5.52 | $5.30 | 30.23 K | $8.46 M |
| 07/23/2026 | $5.51 | $5.32 (-3.45%) | $5.53 | $5.31 | 7.00 K | $8.32 M |
| 07/22/2026 | $5.76 | $5.51 (-4.34%) | $5.81 | $5.51 | 8.38 K | $8.61 M |
| 07/21/2026 | $5.54 | $5.79 (4.51%) | $6.24 | $5.50 | 94.33 K | $9.05 M |
| 07/20/2026 | $5.62 | $5.79 (3.02%) | $6.00 | $5.40 | 220.06 K | $9.05 M |
| 07/17/2026 | $5.79 | $5.75 (-0.69%) | $5.84 | $5.40 | 86.88 K | $8.99 M |
| 07/16/2026 | $5.00 | $5.79 (15.8%) | $6.22 | $5.00 | 420.94 K | $9.05 M |
| 07/15/2026 | $4.93 | $4.72 (-4.26%) | $5.34 | $4.53 | 15.58 K | $7.38 M |
| 07/14/2026 | $5.13 | $5.20 (1.36%) | $5.40 | $4.70 | 42.91 K | $8.13 M |
| 07/13/2026 | $5.00 | $5.28 (5.6%) | $5.35 | $4.90 | 23.34 K | $8.25 M |
| 07/10/2026 | $4.12 | $5.20 (26.21%) | $5.20 | $4.12 | 37.73 K | $8.13 M |
| 07/09/2026 | $4.10 | $4.30 (4.88%) | $4.30 | $4.10 | 1.56 K | $6.72 M |
| 07/08/2026 | $4.40 | $4.24 (-3.64%) | $4.58 | $4.20 | 14.70 K | $6.63 M |
| 07/07/2026 | $4.17 | $4.39 (5.28%) | $4.63 | $3.93 | 20.31 K | $6.86 M |
| 07/06/2026 | $4.24 | $4.17 (-1.65%) | $4.39 | $3.93 | 22.46 K | $6.52 M |
| 07/02/2026 | $3.95 | $4.03 (2.03%) | $4.03 | $3.92 | 2.23 K | $6.30 M |
| 07/01/2026 | $3.93 | $4.03 (2.54%) | $4.12 | $3.93 | 15.30 K | $6.30 M |
| 06/30/2026 | $4.00 | $4.01 (0.25%) | $4.50 | $3.90 | 157.66 K | $6.27 M |
| 06/29/2026 | $4.30 | $4.29 (-0.23%) | $4.40 | $4.15 | 33.46 K | $6.71 M |
| 06/26/2026 | $4.04 | $4.35 (7.67%) | $4.40 | $4.03 | 29.25 K | $6.80 M |
| 06/25/2026 | $4.32 | $4.22 (-2.31%) | $4.44 | $4.22 | 10.09 K | $6.60 M |
| 06/24/2026 | $4.55 | $4.40 (-3.3%) | $4.57 | $4.38 | 21.86 K | $6.88 M |
| 06/23/2026 | $4.42 | $4.59 (3.85%) | $4.80 | $4.42 | 28.01 K | $7.18 M |
| 06/22/2026 | $4.31 | $4.52 (4.87%) | $4.65 | $4.30 | 67.89 K | $7.07 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.
