5 DAY PERFORMANCE
+35.12%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-20.57%
1 YEAR PERFORMANCE
-45.10%
Lotus Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.88 | $0.92 (4.83%) | $1.02 | $0.88 | 170.87 K | $579.44 M |
| 08/05/2026 | $0.91 | $0.92 (1.52%) | $0.99 | $0.89 | 171.08 K | $577.87 M |
| 08/04/2026 | $0.87 | $0.89 (1.9%) | $0.90 | $0.86 | 49.52 K | $556.20 M |
| 08/03/2026 | $0.84 | $0.85 (1.18%) | $0.87 | $0.82 | 29.90 K | $533.84 M |
| 07/31/2026 | $0.84 | $0.83 (-1.32%) | $0.90 | $0.81 | 89.94 K | $520.64 M |
| 07/30/2026 | $0.85 | $0.84 (-1.26%) | $0.91 | $0.84 | 57.60 K | $527.68 M |
| 07/29/2026 | $0.87 | $0.86 (-1.11%) | $0.95 | $0.84 | 53.71 K | $542.44 M |
| 07/28/2026 | $0.87 | $0.89 (2.42%) | $0.92 | $0.87 | 43.41 K | $558.96 M |
| 07/27/2026 | $0.90 | $0.87 (-3.71%) | $0.95 | $0.86 | 68.50 K | $544.32 M |
| 07/24/2026 | $1.00 | $0.87 (-12.58%) | $1.00 | $0.87 | 75.10 K | $548.97 M |
| 07/23/2026 | $0.90 | $0.91 (0.8%) | $0.97 | $0.89 | 85.11 K | $569.83 M |
| 07/22/2026 | $0.89 | $0.89 (-0.21%) | $0.95 | $0.89 | 58.27 K | $557.83 M |
| 07/21/2026 | $0.95 | $0.90 (-5%) | $0.95 | $0.86 | 150.60 K | $566.87 M |
| 07/20/2026 | $1.03 | $0.90 (-12.58%) | $1.03 | $0.90 | 212.70 K | $565.55 M |
| 07/17/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.02 | 18.84 K | $640.68 M |
| 07/16/2026 | $1.02 | $1.06 (3.92%) | $1.10 | $1.02 | 56.11 K | $665.80 M |
| 07/15/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 75.82 K | $653.24 M |
| 07/14/2026 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.02 | 122.73 K | $640.68 M |
| 07/13/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 72.80 K | $690.93 M |
| 07/10/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 79.00 K | $722.33 M |
| 07/09/2026 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.15 | 120.40 K | $728.61 M |
| 07/08/2026 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.20 | 146.42 K | $772.58 M |
| 07/07/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.17 | 137.25 K | $791.43 M |
| 07/06/2026 | $1.15 | $1.25 (8.7%) | $1.26 | $1.15 | 186.83 K | $785.14 M |
| 07/02/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.15 | 79.60 K | $734.89 M |
| 07/01/2026 | $1.12 | $1.20 (7.14%) | $1.26 | $1.12 | 75.50 K | $753.74 M |
| 06/30/2026 | $1.14 | $1.17 (2.63%) | $1.22 | $1.12 | 37.60 K | $734.89 M |
| 06/29/2026 | $1.06 | $1.14 (7.55%) | $1.23 | $1.02 | 225.45 K | $716.05 M |
| 06/26/2026 | $1.06 | $1.10 (3.77%) | $1.31 | $1.00 | 237.20 K | $690.93 M |
| 06/25/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.07 | 57.50 K | $678.36 M |
| 06/24/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 76.10 K | $678.36 M |
| 06/23/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 158.03 K | $678.36 M |
| 06/22/2026 | $1.17 | $1.14 (-2.56%) | $1.25 | $1.10 | 78.81 K | $716.05 M |
| 06/18/2026 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.11 | 105.40 K | $722.33 M |
| 06/17/2026 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.17 | 19.03 K | $734.89 M |
| 06/16/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.16 | 16.75 K | $747.46 M |
| 06/15/2026 | $1.20 | $1.21 (0.83%) | $1.31 | $1.20 | 15.30 K | $760.02 M |
| 06/12/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 18.40 K | $747.46 M |
| 06/11/2026 | $1.21 | $1.24 (2.48%) | $1.24 | $1.18 | 26.30 K | $778.86 M |
| 06/10/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 48.31 K | $747.46 M |
| 06/09/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.11 | 73.67 K | $734.89 M |
| 06/08/2026 | $1.26 | $1.18 (-6.35%) | $1.31 | $1.16 | 135.39 K | $741.18 M |
| 06/05/2026 | $1.27 | $1.21 (-4.72%) | $1.28 | $1.21 | 151.05 K | $760.02 M |
| 06/04/2026 | $1.30 | $1.26 (-3.08%) | $1.36 | $1.25 | 124.34 K | $791.43 M |
| 06/03/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.28 | 40.70 K | $816.55 M |
| 06/02/2026 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.31 | 26.41 K | $829.11 M |
| 06/01/2026 | $1.29 | $1.33 (3.1%) | $1.36 | $1.29 | 30.60 K | $835.39 M |
| 05/29/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 19.03 K | $803.99 M |
| 05/28/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.25 | 75.93 K | $803.99 M |
| 05/27/2026 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 104.90 K | $816.55 M |
| 05/26/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.28 | 84.30 K | $835.39 M |
| 05/22/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.30 | 196.78 K | $847.96 M |
| 05/21/2026 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.34 | 81.70 K | $860.52 M |
| 05/20/2026 | $1.39 | $1.39 (0%) | $1.50 | $1.32 | 223.13 K | $873.08 M |
| 05/19/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.34 | 159.54 K | $873.08 M |
| 05/18/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.35 | 90.60 K | $866.80 M |
| 05/15/2026 | $1.39 | $1.40 (0.72%) | $1.40 | $1.34 | 62.95 K | $879.36 M |
| 05/14/2026 | $1.40 | $1.40 (0%) | $1.43 | $1.32 | 110.30 K | $879.36 M |
| 05/13/2026 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.36 | 157.52 K | $898.20 M |
| 05/12/2026 | $1.21 | $1.48 (22.31%) | $1.56 | $1.21 | 645.70 K | $929.61 M |
| 05/11/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 103.40 K | $728.61 M |
| 05/08/2026 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.19 | 118.27 K | $753.74 M |
| 05/07/2026 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.21 | 45.45 K | $760.02 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.
