5 DAY PERFORMANCE
-79.29%
1 MONTH PERFORMANCE
-71.33%
3 MONTH PERFORMANCE
-91.68%
6 MONTH PERFORMANCE
-90.26%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.95%
Kaixin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.23 | $2.42 (8.3%) | $2.42 | $2.23 | 1.03 M | |
| 11/04/2026 | $2.25 | $2.23 (-0.89%) | $2.35 | $2.20 | 731.54 K | $22.38 M |
| 11/03/2026 | $2.20 | $2.25 (2.27%) | $2.25 | $2.19 | 2.10 M | $22.58 M |
| 11/02/2026 | $1.98 | $2.10 (6.06%) | $2.12 | $1.94 | 772.36 K | $21.08 M |
| 10/30/2026 | $2.04 | $1.98 (-2.94%) | $2.15 | $1.90 | 2.40 M | $19.87 M |
| 10/29/2026 | $1.93 | $2.09 (8.29%) | $2.15 | $1.88 | 2.03 M | $20.98 M |
| 10/28/2026 | $1.89 | $1.94 (2.65%) | $1.95 | $1.82 | 560.94 K | $19.47 M |
| 10/27/2026 | $1.84 | $1.88 (2.17%) | $1.92 | $1.78 | 1.84 M | $18.87 M |
| 10/26/2026 | $1.77 | $1.84 (3.95%) | $1.86 | $1.77 | 57.66 K | $18.47 M |
| 10/23/2026 | $1.76 | $1.78 (1.14%) | $1.81 | $1.71 | 115.33 K | $17.86 M |
| 10/22/2026 | $1.66 | $1.75 (5.42%) | $1.84 | $1.64 | 1.13 M | $17.56 M |
| 10/21/2026 | $1.67 | $1.68 (0.6%) | $1.73 | $1.64 | 529.95 K | $16.86 M |
| 10/20/2026 | $1.66 | $1.68 (1.2%) | $1.73 | $1.55 | 1.20 M | $16.86 M |
| 10/19/2026 | $1.68 | $1.69 (0.6%) | $1.75 | $1.60 | 66.22 K | $16.96 M |
| 10/16/2026 | $1.61 | $1.65 (2.48%) | $1.74 | $1.57 | 147.39 K | $16.56 M |
| 10/15/2026 | $1.54 | $1.57 (1.95%) | $1.61 | $1.50 | 16.67 K | $15.76 M |
| 10/14/2026 | $1.56 | $1.63 (4.49%) | $1.70 | $1.50 | 56.99 K | $16.36 M |
| 10/13/2026 | $1.39 | $1.68 (20.86%) | $1.75 | $1.33 | 128.49 K | $16.86 M |
| 10/12/2026 | $1.36 | $1.38 (1.47%) | $1.42 | $1.25 | 405.82 K | $13.85 M |
| 10/09/2026 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.35 | 75.73 K | $13.55 M |
| 10/08/2026 | $1.44 | $1.45 (0.69%) | $1.47 | $1.39 | 59.25 K | $14.55 M |
| 10/07/2026 | $1.39 | $1.44 (3.6%) | $1.44 | $1.39 | 14.10 K | $14.45 M |
| 10/06/2026 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.42 | 17.69 K | $14.35 M |
| 10/05/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.35 | 57.21 K | $14.35 M |
| 10/02/2026 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.35 | 56.19 K | $13.85 M |
| 10/01/2026 | $1.46 | $1.43 (-2.05%) | $1.51 | $1.39 | 50.58 K | $14.35 M |
| 09/30/2026 | $1.39 | $1.51 (8.63%) | $1.52 | $1.30 | 116.67 K | $15.16 M |
| 09/29/2026 | $1.32 | $1.38 (4.55%) | $1.38 | $1.20 | 231.57 K | $13.85 M |
| 09/28/2026 | $1.41 | $1.32 (-6.38%) | $1.43 | $1.30 | 106.17 K | $13.25 M |
| 09/25/2026 | $1.52 | $1.42 (-6.58%) | $1.54 | $1.40 | 128.56 K | $14.25 M |
| 09/24/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.45 | 151.69 K | $15.16 M |
| 09/23/2026 | $1.68 | $1.60 (-4.76%) | $1.70 | $1.54 | 201.52 K | $16.06 M |
| 09/22/2026 | $1.54 | $1.66 (7.79%) | $1.72 | $1.44 | 328.03 K | $16.66 M |
| 09/21/2026 | $1.46 | $1.54 (5.48%) | $1.80 | $1.46 | 710.18 K | $15.46 M |
| 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 |
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.
