5 DAY PERFORMANCE
-91.55%
1 MONTH PERFORMANCE
-93.50%
3 MONTH PERFORMANCE
-91.42%
6 MONTH PERFORMANCE
-99.28%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.89%
Kaixin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.31 | $4.52 (4.87%) | $4.65 | $4.30 | 67.89 K | $7.07 M |
| 06/18/2026 | $4.74 | $4.40 (-7.17%) | $4.80 | $4.37 | 50.20 K | $6.88 M |
| 06/17/2026 | $4.82 | $4.85 (0.62%) | $4.89 | $4.60 | 31.88 K | $7.58 M |
| 06/16/2026 | $5.12 | $4.70 (-8.2%) | $5.12 | $4.56 | 82.10 K | $7.35 M |
| 06/15/2026 | $5.20 | $4.99 (-4.04%) | $5.70 | $4.70 | 2.50 M | $7.80 M |
| 06/12/2026 | $5.02 | $4.83 (-3.78%) | $5.02 | $4.80 | 5.80 K | $7.55 M |
| 06/11/2026 | $4.99 | $5.05 (1.2%) | $5.15 | $4.99 | 8.32 K | $7.89 M |
| 06/10/2026 | $5.20 | $4.90 (-5.77%) | $5.47 | $4.90 | 5.10 K | $7.66 M |
| 06/09/2026 | $5.61 | $5.24 (-6.6%) | $5.85 | $5.24 | 6.90 K | $8.19 M |
| 06/08/2026 | $5.65 | $5.53 (-2.12%) | $5.93 | $5.23 | 29.12 K | $8.65 M |
| 06/05/2026 | $5.98 | $5.53 (-7.53%) | $6.35 | $5.53 | 101.60 K | $8.65 M |
| 06/04/2026 | $5.96 | $6.24 (4.7%) | $6.43 | $5.96 | 33.72 K | $9.76 M |
| 06/03/2026 | $6.20 | $6.00 (-3.23%) | $6.26 | $5.93 | 6.61 K | $9.38 M |
| 06/02/2026 | $6.24 | $6.19 (-0.8%) | $6.39 | $6.17 | 7.30 K | $9.68 M |
| 06/01/2026 | $5.88 | $6.25 (6.29%) | $6.30 | $5.87 | 9.60 K | $9.77 M |
| 05/29/2026 | $6.07 | $5.88 (-3.13%) | $6.39 | $5.80 | 7.50 K | $9.19 M |
| 05/28/2026 | $6.40 | $6.01 (-6.09%) | $6.40 | $5.55 | 8.20 K | $9.40 M |
| 05/27/2026 | $6.17 | $6.07 (-1.62%) | $6.44 | $6.01 | 11.27 K | $9.49 M |
| 05/26/2026 | $6.25 | $6.33 (1.28%) | $6.40 | $6.02 | 238.70 K | $9.90 M |
| 05/22/2026 | $6.01 | $6.31 (4.99%) | $6.35 | $5.50 | 447.18 K | $9.86 M |
| 05/21/2026 | $5.88 | $6.01 (2.21%) | $6.21 | $5.80 | 381.75 K | $9.40 M |
| 05/20/2026 | $5.77 | $5.98 (3.64%) | $6.45 | $5.70 | 241.78 K | $9.35 M |
| 05/19/2026 | $5.51 | $5.71 (3.63%) | $5.76 | $5.21 | 257.73 K | $8.93 M |
| 05/18/2026 | $5.59 | $5.69 (1.79%) | $5.78 | $5.50 | 352.00 K | $8.90 M |
| 05/15/2026 | $5.40 | $5.60 (3.7%) | $5.76 | $5.40 | 87.32 K | $8.75 M |
| 05/14/2026 | $5.61 | $5.66 (0.89%) | $5.76 | $5.50 | 208.90 K | $8.85 M |
| 05/13/2026 | $5.50 | $5.71 (3.82%) | $6.06 | $5.40 | 1.37 M | $8.93 M |
| 05/12/2026 | $5.00 | $5.26 (5.2%) | $5.36 | $4.78 | 1.75 M | $8.22 M |
| 05/11/2026 | $4.42 | $4.89 (10.63%) | $4.90 | $4.31 | 1.63 M | $7.64 M |
| 05/08/2026 | $4.40 | $4.53 (2.95%) | $4.69 | $4.21 | 832.04 K | $7.08 M |
| 05/07/2026 | $4.68 | $4.50 (-3.85%) | $4.91 | $4.30 | 903.00 K | $7.03 M |
| 05/06/2026 | $4.29 | $4.60 (7.23%) | $4.67 | $4.26 | 8.86 K | $7.19 M |
| 05/05/2026 | $4.60 | $4.21 (-8.48%) | $4.60 | $4.21 | 8.32 K | $6.58 M |
| 05/04/2026 | $4.51 | $4.74 (5.1%) | $4.88 | $4.50 | 24.75 K | $7.41 M |
| 05/01/2026 | $5.57 | $4.53 (-18.67%) | $5.57 | $4.53 | 11.97 K | $7.08 M |
| 04/30/2026 | $5.70 | $5.58 (-2.11%) | $5.90 | $5.48 | 4.80 K | $8.72 M |
| 04/29/2026 | $5.71 | $5.58 (-2.28%) | $5.90 | $5.50 | 5.45 K | $8.72 M |
| 04/28/2026 | $5.80 | $5.77 (-0.52%) | $5.80 | $5.77 | 2.52 K | $9.02 M |
| 04/27/2026 | $6.00 | $5.93 (-1.17%) | $6.00 | $5.60 | 7.40 K | $9.27 M |
| 04/24/2026 | $5.92 | $5.94 (0.34%) | $6.02 | $5.85 | 3.55 K | $9.29 M |
| 04/23/2026 | $6.20 | $5.92 (-4.52%) | $6.38 | $5.92 | 7.61 K | $9.25 M |
| 04/22/2026 | $6.54 | $6.13 (-6.27%) | $6.54 | $6.06 | 11.52 K | $9.58 M |
| 04/21/2026 | $6.64 | $6.42 (-3.31%) | $6.64 | $6.33 | 3.06 K | $10.04 M |
| 04/20/2026 | $6.65 | $6.63 (-0.3%) | $6.65 | $6.37 | 3.23 K | $10.36 M |
| 04/17/2026 | $6.37 | $6.59 (3.45%) | $6.68 | $6.37 | 4.12 K | $10.30 M |
| 04/16/2026 | $6.51 | $6.34 (-2.61%) | $6.52 | $6.29 | 4.44 K | $9.91 M |
| 04/15/2026 | $6.49 | $6.43 (-0.92%) | $6.64 | $6.22 | 4.94 K | $10.05 M |
| 04/14/2026 | $6.20 | $6.53 (5.32%) | $6.64 | $6.10 | 17.83 K | $10.21 M |
| 04/13/2026 | $6.30 | $6.01 (-4.6%) | $6.57 | $5.81 | 26.12 K | $9.40 M |
| 04/10/2026 | $5.83 | $6.28 (7.72%) | $7.12 | $5.53 | 50.97 K | $9.82 M |
| 04/09/2026 | $6.02 | $5.84 (-2.99%) | $6.16 | $5.30 | 18.32 K | $9.13 M |
| 04/08/2026 | $5.93 | $6.00 (1.18%) | $6.30 | $5.93 | 24.10 K | $9.38 M |
| 04/07/2026 | $6.04 | $5.82 (-3.64%) | $6.04 | $5.77 | 7.70 K | $9.10 M |
| 04/06/2026 | $5.90 | $5.95 (0.85%) | $6.45 | $5.90 | 7.54 K | $9.30 M |
| 04/02/2026 | $5.79 | $5.94 (2.59%) | $6.00 | $5.75 | 5.54 K | $9.29 M |
| 04/01/2026 | $5.54 | $6.00 (8.3%) | $7.00 | $5.46 | 45.86 K | $9.38 M |
| 03/31/2026 | $4.81 | $5.44 (13.1%) | $5.61 | $4.81 | 26.41 K | $8.50 M |
| 03/30/2026 | $5.57 | $4.81 (-13.64%) | $5.79 | $4.75 | 25.00 K | $7.52 M |
| 03/27/2026 | $6.03 | $5.60 (-7.13%) | $6.03 | $5.60 | 11.58 K | $8.75 M |
| 03/26/2026 | $6.24 | $5.90 (-5.45%) | $6.24 | $5.80 | 14.60 K | $9.22 M |
| 03/25/2026 | $5.98 | $6.26 (4.68%) | $6.33 | $5.62 | 20.31 K | $9.79 M |
| 03/24/2026 | $5.65 | $5.80 (2.65%) | $6.21 | $5.41 | 21.29 K | $9.07 M |
| 03/23/2026 | $4.80 | $5.60 (16.67%) | $5.72 | $4.70 | 45.55 K | $8.75 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.
