5 DAY PERFORMANCE
-90.95%
1 MONTH PERFORMANCE
-93.11%
3 MONTH PERFORMANCE
-96.89%
6 MONTH PERFORMANCE
-99.95%
YEAR-TO-DATE PERFORMANCE
-99.47%
1 YEAR PERFORMANCE
-99.90%
Kaixin Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.29 | $4.60 (7.23%) | $4.67 | $4.26 | 8.58 K | $6.94 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 | $164.05 K |
| 04/01/2026 | $5.54 | $6.00 (8.3%) | $7.00 | $5.46 | 45.86 K | $165.71 K |
| 03/31/2026 | $4.81 | $5.44 (13.1%) | $5.61 | $4.81 | 26.41 K | $150.24 K |
| 03/30/2026 | $5.57 | $4.81 (-13.64%) | $5.79 | $4.75 | 25.00 K | $132.84 K |
| 03/27/2026 | $6.03 | $5.60 (-7.13%) | $6.03 | $5.60 | 11.58 K | $154.66 K |
| 03/26/2026 | $6.24 | $5.90 (-5.45%) | $6.24 | $5.80 | 14.60 K | $162.95 K |
| 03/25/2026 | $5.98 | $6.26 (4.68%) | $6.33 | $5.62 | 20.31 K | $172.89 K |
| 03/24/2026 | $5.65 | $5.80 (2.65%) | $6.21 | $5.41 | 21.29 K | $160.18 K |
| 03/23/2026 | $4.80 | $5.60 (16.67%) | $5.72 | $4.70 | 45.55 K | $154.66 K |
| 03/20/2026 | $4.87 | $4.78 (-1.85%) | $4.87 | $4.55 | 18.31 K | $132.01 K |
| 03/19/2026 | $4.49 | $4.78 (6.46%) | $4.88 | $4.10 | 41.00 K | $132.01 K |
| 03/18/2026 | $4.52 | $4.66 (3.1%) | $4.66 | $4.40 | 33.10 K | $128.70 K |
| 03/17/2026 | $4.52 | $4.54 (0.44%) | $4.84 | $4.40 | 64.36 K | $125.39 K |
| 03/16/2026 | $5.08 | $4.60 (-9.45%) | $5.10 | $4.51 | 50.07 K | $127.04 K |
| 03/13/2026 | $5.20 | $5.07 (-2.5%) | $5.91 | $4.92 | 41.40 K | $2.10 M |
| 03/12/2026 | $5.78 | $5.38 (-6.92%) | $5.78 | $5.13 | 13.82 K | $2.23 M |
| 03/11/2026 | $5.51 | $5.85 (6.17%) | $6.08 | $5.40 | 27.19 K | $2.42 M |
| 03/10/2026 | $6.30 | $5.87 (-6.83%) | $6.53 | $5.85 | 12.75 K | $2.43 M |
| 03/09/2026 | $6.27 | $6.10 (-2.71%) | $6.30 | $5.70 | 17.00 K | $2.53 M |
| 03/06/2026 | $5.80 | $6.10 (5.17%) | $6.30 | $5.80 | 14.72 K | $2.53 M |
| 03/05/2026 | $5.64 | $5.74 (1.77%) | $6.15 | $5.64 | 19.34 K | $2.38 M |
| 03/04/2026 | $5.50 | $5.74 (4.36%) | $6.25 | $5.50 | 46.83 K | $2.38 M |
| 03/03/2026 | $7.21 | $5.40 (-25.1%) | $7.21 | $4.50 | 79.63 K | $2.24 M |
| 03/02/2026 | $7.73 | $7.28 (-5.82%) | $8.63 | $7.05 | 49.94 K | $3.02 M |
| 02/27/2026 | $8.99 | $8.53 (-5.12%) | $9.08 | $8.53 | 12.85 K | $3.53 M |
| 02/26/2026 | $8.84 | $9.12 (3.17%) | $9.15 | $8.67 | 14.07 K | $3.78 M |
| 02/25/2026 | $8.91 | $8.60 (-3.48%) | $9.30 | $8.60 | 16.88 K | $3.56 M |
| 02/24/2026 | $9.37 | $8.91 (-4.91%) | $9.90 | $8.85 | 31.77 K | $3.69 M |
| 02/23/2026 | $8.35 | $9.18 (9.94%) | $10.35 | $8.35 | 95.38 K | $3.80 M |
| 02/20/2026 | $9.15 | $8.27 (-9.62%) | $9.15 | $8.10 | 103.99 K | $3.43 M |
| 02/19/2026 | $9.14 | $9.02 (-1.31%) | $9.44 | $8.85 | 19.00 K | $3.74 M |
| 02/18/2026 | $10.17 | $9.39 (-7.67%) | $10.17 | $8.85 | 61.17 K | $3.89 M |
| 02/17/2026 | $10.80 | $10.39 (-3.8%) | $10.80 | $10.13 | 27.04 K | $4.30 M |
| 02/13/2026 | $10.35 | $10.88 (5.12%) | $11.10 | $9.30 | 80.11 K | $4.51 M |
| 02/12/2026 | $11.40 | $10.73 (-5.88%) | $12.08 | $8.10 | 284.22 K | $4.45 M |
| 02/11/2026 | $14.85 | $9.05 (-39.06%) | $19.20 | $7.40 | 754.41 K | $3.75 M |
| 02/10/2026 | $15.00 | $13.80 (-8%) | $15.30 | $13.62 | 22.58 K | $5.72 M |
| 02/09/2026 | $13.50 | $15.75 (16.67%) | $16.35 | $12.77 | 50.76 K | $6.52 M |
| 02/06/2026 | $11.85 | $13.20 (11.39%) | $13.33 | $11.55 | 25.43 K | $5.47 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.
