Dark

CMSSW
Kaixin Auto Holdings
stock NASDAQ

Inactive

May 1, 2019

0.1500USD-11.765%(-0.0200)1,049,511

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-01	0.1700	0.170100	0.110000	0.150000	-11.765%	1,049,511	0.000%
2019-04-30	0.1600	0.214700	0.160000	0.170000	+6.316%	206,299	-11.765%
2019-04-26	0.1600	0.160000	0.159900	0.159900	-0.063%	2,800	-6.191%
2019-04-24	0.1600	0.160000	0.160000	0.160000	+14.286%	100	-6.250%
2019-04-23	0.1300	0.160000	0.130000	0.140000	-0.498%	24,102	+7.143%
2019-04-22	0.1407	0.140700	0.140700	0.140700	+27.909%	700	+6.610%
2019-04-18	0.1598	0.159800	0.110000	0.110000	-21.429%	12,000	+36.364%
2019-04-17	0.1400	0.140000	0.140000	0.140000	-6.667%	100	+7.143%
2019-04-16	0.1599	0.159900	0.150000	0.150000	0.000%	300	0.000%
2019-04-11	0.1113	0.150000	0.111300	0.150000	+10.538%	1,400	0.000%
2019-04-10	0.1307	0.135700	0.120000	0.135700	+4.385%	20,224	+10.538%
2019-04-09	0.1320	0.132000	0.130000	0.130000	0.000%	33,405	+15.385%
2019-04-08	0.1400	0.140000	0.130000	0.130000	-3.704%	40,027	+15.385%
2019-04-05	0.1508	0.150800	0.135000	0.135000	-10.000%	52,788	+11.111%
2019-04-04	0.1500	0.160000	0.150000	0.150000	0.000%	24,523	0.000%
2019-04-03	0.1600	0.160000	0.150000	0.150000	-6.250%	4,815	0.000%
2019-04-01	0.2000	0.200000	0.150000	0.160000	-5.882%	27,500	-6.250%
2019-03-27	0.1700	0.170000	0.170000	0.170000	+6.250%	32,500	-11.765%
2019-03-21	0.1600	0.160000	0.160000	0.160000	-22.217%	3,514	-6.250%
2019-03-18	0.2200	0.220000	0.205700	0.205700	+14.278%	500	-27.078%
2019-03-15	0.1800	0.180000	0.180000	0.180000	-0.498%	15,000	-16.667%
2019-03-13	0.1809	0.180900	0.180900	0.180900	+0.500%	1,254	-17.081%
2019-03-12	0.1800	0.180000	0.180000	0.180000	0.000%	10,000	-16.667%
2019-03-05	0.1800	0.180000	0.180000	0.180000	0.000%	10,000	-16.667%
2019-03-04	0.1800	0.180000	0.180000	0.180000	0.000%	6,254	-16.667%
2019-03-01	0.1900	0.190000	0.180000	0.180000	-10.448%	15,100	-16.667%
2019-02-27	0.2000	0.201000	0.200000	0.201000	-8.636%	8,500	-25.373%
2019-02-26	0.2000	0.220000	0.200000	0.220000	0.000%	12,600	-31.818%
2019-02-22	0.2200	0.220000	0.220000	0.220000	0.000%	3,731	-31.818%
2019-02-20	0.2000	0.220000	0.180000	0.220000	+5.012%	2,907	-31.818%
2019-02-15	0.2052	0.220000	0.205200	0.209500	-4.773%	2,295	-28.401%
2019-02-12	0.2200	0.220000	0.220000	0.220000	0.000%	7,000	-31.818%
2019-02-06	0.2200	0.220000	0.220000	0.220000	0.000%	712	-31.818%
2019-02-05	0.2200	0.220000	0.220000	0.220000	-4.348%	5,000	-31.818%
2019-02-04	0.2300	0.230000	0.230000	0.230000	-0.433%	650	-34.783%
2019-02-01	0.2310	0.231000	0.231000	0.231000	+0.435%	10,000	-35.065%
2019-01-31	0.2300	0.230000	0.230000	0.230000	+0.481%	13,000	-34.783%
2019-01-30	0.2300	0.230000	0.228900	0.228900	-0.478%	9,131	-34.469%
2019-01-29	0.2300	0.230000	0.230000	0.230000	-8.000%	10,000	-34.783%
2019-01-28	0.2300	0.250000	0.230000	0.250000	+8.131%	14,000	-40.000%
2019-01-23	0.2312	0.231200	0.231200	0.231200	+0.522%	1,123	-35.121%
2019-01-22	0.2300	0.240000	0.221000	0.230000	-4.167%	18,300	-34.783%
2019-01-18	0.2300	0.240000	0.230000	0.240000	-17.241%	9,169	-37.500%
2019-01-17	0.2900	0.290000	0.290000	0.290000	+20.833%	102	-48.276%
2019-01-16	0.2400	0.240000	0.240000	0.240000	+4.348%	20,000	-37.500%
2019-01-14	0.2211	0.230000	0.221100	0.230000	+9.524%	41,620	-34.783%
2019-01-11	0.2300	0.250000	0.200000	0.210000	-4.545%	155,050	-28.571%
2019-01-10	0.2500	0.250000	0.220000	0.220000	-8.333%	26,000	-31.818%
2019-01-09	0.2500	0.250000	0.240000	0.240000	0.000%	10,000	-37.500%
2019-01-02	0.2400	0.240000	0.240000	0.240000	-4.000%	200	-37.500%
2018-12-31	0.2500	0.250000	0.250000	0.250000	-13.315%	100	-40.000%
2018-12-28	0.2700	0.288400	0.250000	0.288400	+10.923%	5,500	-47.989%
2018-12-27	0.2500	0.289000	0.200000	0.260000	+4.000%	53,099	-42.308%
2018-12-26	0.2500	0.250000	0.250000	0.250000	-7.407%	20,000	-40.000%
2018-12-21	0.2700	0.270000	0.270000	0.270000	-10.000%	500	-44.444%
2018-12-20	0.3000	0.300000	0.300000	0.300000	0.000%	300	-50.000%
2018-12-19	0.2500	0.300000	0.230000	0.300000	+20.000%	10,400	-50.000%
2018-12-18	0.2500	0.250000	0.250000	0.250000	-13.793%	200	-40.000%
2018-12-17	0.2500	0.295000	0.240000	0.290000	+14.263%	91,300	-48.276%
2018-12-14	0.4000	0.400000	0.210000	0.253800	-12.483%	31,850	-40.898%
2018-12-13	0.2900	0.290000	0.290000	0.290000	-3.333%	100	-48.276%
2018-12-12	0.2800	0.300000	0.230000	0.300000	+3.448%	6,328	-50.000%
2018-12-11	0.2500	0.290000	0.250000	0.290000	+7.407%	24,100	-48.276%
2018-12-07	0.2800	0.280000	0.270000	0.270000	-6.897%	10,900	-44.444%
2018-12-06	0.2586	0.290000	0.250000	0.290000	0.000%	6,000	-48.276%
2018-12-03	0.2999	0.299900	0.250000	0.290000	0.000%	1,700	-48.276%
2018-11-30	0.2100	0.290000	0.210000	0.290000	+3.571%	900	-48.276%
2018-11-28	0.2800	0.280000	0.280000	0.280000	-6.667%	200	-46.429%
2018-11-27	0.2608	0.300000	0.220000	0.300000	0.000%	37,157	-50.000%
2018-11-19	0.3055	0.305500	0.300000	0.300000	-6.250%	2,725	-50.000%
2018-11-16	0.3000	0.330000	0.280000	0.320000	0.000%	142,200	-53.125%
2018-11-15	0.3200	0.320000	0.320000	0.320000	-5.882%	1,000	-53.125%
2018-11-13	0.3300	0.349000	0.320000	0.340000	+3.030%	53,100	-55.882%
2018-11-12	0.3300	0.330000	0.330000	0.330000	-1.493%	1,000	-54.545%
2018-11-09	0.3200	0.335000	0.320000	0.335000	-5.634%	3,000	-55.224%
2018-11-08	0.3500	0.360100	0.350000	0.355000	-1.361%	56,700	-57.746%
2018-11-07	0.4800	0.480000	0.320000	0.359900	-19.951%	459,315	-58.322%
2018-10-31	0.4490	0.450000	0.448900	0.449600	+0.134%	49,035	-66.637%
2018-10-30	0.3900	0.450000	0.390000	0.449000	+15.128%	3,570	-66.592%
2018-10-29	0.4500	0.450000	0.390000	0.390000	-8.235%	5,000	-61.538%
2018-10-11	0.4200	0.425000	0.420000	0.425000	+4.497%	9,500	-64.706%
2018-10-10	0.4500	0.450000	0.406709	0.406709	-16.998%	1,700	-63.119%
2018-10-09	0.3900	0.490000	0.390000	0.490000	-1.980%	1,100	-69.388%
2018-09-20	0.5000	0.500000	0.499900	0.499900	-0.020%	3,600	-69.994%
2018-09-12	0.5000	0.500000	0.500000	0.500000	0.000%	106,888	-70.000%
2018-09-06	0.5100	0.510000	0.500000	0.500000	0.000%	28,964	-70.000%
2018-09-04	0.5099	0.509900	0.500000	0.500000	0.000%	27,700	-70.000%
2018-08-31	0.5000	0.500000	0.500000	0.500000	0.000%	50,000	-70.000%
2018-08-30	0.5500	0.550000	0.500000	0.500000	-8.759%	62,000	-70.000%
2018-08-20	0.2800	0.549000	0.280000	0.548000	-0.182%	678	-72.628%
2018-08-16	0.4000	0.549000	0.400000	0.549000	0.000%	2,702	-72.678%
2018-08-15	0.5490	0.579900	0.500000	0.549000	-0.182%	25,200	-72.678%
2018-08-13	0.5300	0.550000	0.530000	0.550000	+5.769%	70,625	-72.727%
2018-08-09	0.5300	0.530000	0.510000	0.520000	+3.544%	13,050	-71.154%
2018-08-08	0.5300	0.530000	0.502200	0.502200	-7.000%	1,595	-70.131%
2018-08-07	0.4700	0.540000	0.465000	0.540000	+20.000%	127,753	-72.222%
2018-08-06	0.4500	0.450000	0.450000	0.450000	0.000%	8,450	-66.667%
2018-08-02	0.4500	0.450000	0.450000	0.450000	0.000%	3,000	-66.667%
2018-08-01	0.4500	0.450000	0.450000	0.450000	+4.651%	5,000	-66.667%
2018-07-31	0.4200	0.430000	0.420000	0.430000	0.000%	158,797	-65.116%
2018-07-26	0.4300	0.430000	0.430000	0.430000	+13.158%	6,100	-65.116%
2018-07-23	0.3800	0.380000	0.380000	0.380000	0.000%	7,500	-60.526%
2018-07-10	0.3800	0.380000	0.380000	0.380000	0.000%	17,500	-60.526%
2018-07-06	0.3800	0.380000	0.380000	0.380000	-0.498%	3,000	-60.526%
2018-07-05	0.3800	0.381900	0.380000	0.381900	-3.316%	400	-60.723%
2018-06-29	0.4200	0.430000	0.392500	0.395000	-3.659%	23,000	-62.025%
2018-06-26	0.3500	0.410000	0.350000	0.410000	+7.895%	24,680	-63.415%
2018-06-21	0.3800	0.380000	0.350000	0.380000	-5.000%	35,000	-60.526%
2018-06-14	0.4000	0.401000	0.400000	0.400000	+0.025%	177,800	-62.500%
2018-06-12	0.4000	0.400000	0.399900	0.399900	+11.083%	200	-62.491%
2018-06-07	0.3600	0.360000	0.360000	0.360000	-5.263%	50,000	-58.333%
2018-05-31	0.3800	0.380000	0.380000	0.380000	-5.000%	100	-60.526%
2018-05-30	0.4000	0.400000	0.400000	0.400000	-6.977%	500	-62.500%
2018-05-25	0.4200	0.430000	0.420000	0.430000	+21.952%	1,000	-65.116%
2018-05-24	0.2900	0.352599	0.280000	0.352599	-11.850%	1,200	-57.459%
2018-05-22	0.3900	0.470000	0.390000	0.400000	+2.564%	14,400	-62.500%
2018-05-21	0.3900	0.390000	0.390000	0.390000	+0.026%	200	-61.538%
2018-05-09	0.3798	0.399900	0.379800	0.389900	+11.400%	34,000	-61.529%
2018-05-08	0.3600	0.360000	0.350000	0.350000	-5.405%	51,054	-57.143%
2018-05-07	0.3700	0.370000	0.370000	0.370000	0.000%	200	-59.459%
2018-05-04	0.3799	0.379900	0.370000	0.370000	-2.555%	2,000	-59.459%
2018-05-02	0.3600	0.379700	0.360000	0.379700	+8.486%	89,428	-60.495%
2018-05-01	0.3500	0.350000	0.350000	0.350000	-7.870%	450	-57.143%
2018-04-30	0.3799	0.379900	0.379900	0.379900	0.000%	300	-60.516%
2018-04-27	0.3799	0.379900	0.379900	0.379900	+0.343%	1,200	-60.516%
2018-04-24	0.3786	0.378600	0.378600	0.378600	-0.316%	1,000	-60.380%
2018-04-23	0.4000	0.400000	0.370000	0.379800	-5.026%	45,700	-60.506%
2018-04-18	0.4000	0.400000	0.399900	0.399900	+14.257%	405	-62.491%
2018-04-17	0.3500	0.399800	0.350000	0.350000	-5.380%	277,600	-57.143%
2018-04-16	0.3500	0.399800	0.350000	0.369900	-0.027%	75,400	-59.448%
2018-04-13	0.3700	0.370000	0.370000	0.370000	+1.928%	2,000	-59.459%
2018-04-12	0.3500	0.379900	0.320000	0.363000	-4.474%	1,105	-58.678%
2018-04-11	0.3730	0.395200	0.320000	0.380000	+18.750%	74,900	-60.526%
2018-04-06	0.3200	0.320000	0.320000	0.320000	-3.030%	50,000	-53.125%
2018-04-05	0.3300	0.330000	0.330000	0.330000	-12.374%	500	-54.545%
2018-04-04	0.2937	0.376600	0.293700	0.376600	+10.765%	200	-60.170%
2018-04-03	0.3300	0.340000	0.330000	0.340000	+3.030%	300	-55.882%
2018-04-02	0.3300	0.330000	0.330000	0.330000	-5.714%	350	-54.545%
2018-03-29	0.3500	0.350000	0.350000	0.350000	+12.903%	1,000	-57.143%
2018-03-28	0.3100	0.310000	0.310000	0.310000	+3.333%	2,500	-51.613%
2018-03-27	0.3200	0.320000	0.300000	0.300000	-9.091%	45,000	-50.000%
2018-03-26	0.3300	0.330000	0.330000	0.330000	0.000%	51,250	-54.545%
2018-03-23	0.3100	0.330000	0.280000	0.330000	0.000%	36,950	-54.545%
2018-03-20	0.3000	0.330000	0.300000	0.330000	0.000%	200	-54.545%
2018-03-19	0.3100	0.330000	0.300000	0.330000	+1.196%	1,850	-54.545%
2018-03-13	0.3000	0.326100	0.300000	0.326100	-0.912%	24,448	-54.002%
2018-03-12	0.3000	0.345800	0.290400	0.329100	+21.889%	1,700	-54.421%
2018-02-23	0.2800	0.280000	0.260000	0.270000	-1.316%	2,100	-44.444%
2018-02-22	0.2500	0.280000	0.240000	0.273600	+9.440%	354,200	-45.175%
2018-02-21	0.2500	0.250000	0.240000	0.250000	+4.167%	4,500	-40.000%
2018-02-20	0.2400	0.240000	0.230000	0.240000	+20.000%	822,000	-37.500%
2018-02-16	0.2300	0.230000	0.200000	0.200000	-9.666%	36,000	-25.000%
2018-02-15	0.2400	0.240000	0.210000	0.221400	-7.750%	73,600	-32.249%
2018-02-09	0.2400	0.240000	0.240000	0.240000	-0.042%	500	-37.500%
2018-02-07	0.2500	0.250000	0.240100	0.240100	-14.250%	98,600	-37.526%
2018-02-06	0.2400	0.280000	0.240000	0.280000	0.000%	141,500	-46.429%
2018-02-02	0.2500	0.280000	0.250000	0.280000	0.000%	754	-46.429%
2018-01-31	0.2800	0.280000	0.280000	0.280000	0.000%	10,000	-46.429%
2018-01-29	0.1500	0.280000	0.150000	0.280000	+16.667%	1,300	-46.429%
2018-01-17	0.2501	0.250100	0.240000	0.240000	-0.083%	110,800	-37.500%
2018-01-16	0.2402	0.240200	0.240200	0.240200	+0.042%	100	-37.552%
2018-01-11	0.2401	0.240100	0.240100	0.240100	+0.042%	2,000	-37.526%
2018-01-10	0.2500	0.250000	0.240000	0.240000	-4.000%	68,350	-37.500%
2018-01-09	0.2800	0.280000	0.250000	0.250000	-3.846%	773	-40.000%
2018-01-08	0.2650	0.265000	0.260000	0.260000	0.000%	5,800	-42.308%
2018-01-04	0.2600	0.260000	0.260000	0.260000	0.000%	45,450	-42.308%
2018-01-03	0.2600	0.280000	0.250000	0.260000	-3.704%	63,550	-42.308%
2018-01-02	0.2600	0.280000	0.260000	0.270000	-6.897%	84,850	-44.444%
2017-12-29	0.2700	0.290000	0.270000	0.290000	+15.768%	17,000	-48.276%
2017-12-20	0.2500	0.250500	0.250000	0.250500	-3.654%	8,500	-40.120%
2017-12-19	0.2600	0.260000	0.260000	0.260000	-3.704%	150,000	-42.308%
2017-12-15	0.2700	0.270000	0.250000	0.270000	0.000%	210,000	-44.444%
2017-12-14	0.2700	0.270000	0.250000	0.270000	0.000%	17,881	-44.444%
2017-12-11	0.2400	0.270000	0.240000	0.270000	+1.925%	89,200	-44.444%
2017-12-07	0.2700	0.270000	0.250000	0.264900	+1.885%	70,600	-43.375%
2017-12-06	0.2700	0.270000	0.260000	0.260000	-7.143%	200	-42.308%
2017-12-05	0.2800	0.280000	0.280000	0.280000	+3.704%	1,250	-46.429%
2017-12-04	0.2750	0.280000	0.270000	0.270000	0.000%	20,400	-44.444%
2017-11-21	0.2700	0.270000	0.270000	0.270000	-3.571%	331,800	-44.444%
2017-11-13	0.2800	0.280100	0.280000	0.280000	-6.667%	55,000	-46.429%
2017-11-10	0.3000	0.300000	0.280000	0.300000	0.000%	177,300	-50.000%
2017-11-09	0.2900	0.300000	0.280000	0.300000	+7.143%	66,400	-50.000%
2017-11-08	0.3100	0.310000	0.270000	0.280000	0.000%	135,200	-46.429%
2017-11-07	0.2800	0.280000	0.280000	0.280000	-6.667%	33,950	-46.429%
2017-11-06	0.3300	0.330000	0.300000	0.300000	0.000%	96,050	-50.000%

.dark-mode .xZlk4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZlk4G{ color: #333333; background-color: white; border: 2px solid #333333; }CMSSWKaixin Auto Holdingsstock NASDAQ

CMSSW
Kaixin Auto Holdings
stock NASDAQ