5 DAY PERFORMANCE
-92.26%
1 MONTH PERFORMANCE
-90.66%
3 MONTH PERFORMANCE
-90.89%
6 MONTH PERFORMANCE
-96.89%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.67 | $5.44 (16.61%) | $5.47 | $4.67 | 58.45 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 |
| 06/18/2026 | $4.74 | $4.40 (-7.17%) | $4.80 | $4.37 | 50.17 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 | 82.08 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 | 5.78 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 | 5.09 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 | 7.29 K | $9.68 M |
| 06/01/2026 | $5.88 | $6.25 (6.29%) | $6.30 | $5.87 | 9.56 K | $9.77 M |
| 05/29/2026 | $6.07 | $5.88 (-3.13%) | $6.39 | $5.80 | 7.48 K | $9.19 M |
| 05/28/2026 | $6.40 | $6.01 (-6.09%) | $6.40 | $5.55 | 8.18 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 | 351.96 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 | 208.88 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 | 902.97 K | $7.03 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.
