5 DAY PERFORMANCE
+130.67%
1 MONTH PERFORMANCE
+67.86%
3 MONTH PERFORMANCE
+5.32%
6 MONTH PERFORMANCE
-25.40%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
-52.04%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.53 | $1.55 (1.31%) | $1.61 | $1.53 | 129,893 | $1.05 B |
| 03/11/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 106,976 | $1.01 B |
| 03/10/2025 | $1.69 | $1.52 (-10.06%) | $1.70 | $1.48 | 221,300 | $1.03 B |
| 03/07/2025 | $1.80 | $1.63 (-9.44%) | $1.80 | $1.59 | 311,601 | $1.10 B |
| 03/06/2025 | $1.78 | $1.77 (-0.56%) | $1.86 | $1.74 | 102,300 | $1.20 B |
| 03/05/2025 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.71 | 107,535 | $1.22 B |
| 03/04/2025 | $1.97 | $1.86 (-5.58%) | $1.99 | $1.80 | 120,600 | $1.26 B |
| 03/03/2025 | $2.20 | $1.97 (-10.45%) | $2.23 | $1.96 | 100,300 | $1.33 B |
| 02/28/2025 | $2.27 | $2.13 (-6.17%) | $2.30 | $2.00 | 80,315 | $1.44 B |
| 02/27/2025 | $2.40 | $2.23 (-7.08%) | $2.48 | $2.20 | 112,140 | $1.51 B |
| 02/26/2025 | $2.29 | $2.38 (3.93%) | $2.42 | $2.29 | 126,700 | $1.61 B |
| 02/25/2025 | $2.41 | $2.35 (-2.49%) | $2.62 | $2.27 | 147,100 | $1.59 B |
| 02/24/2025 | $2.57 | $2.40 (-6.61%) | $2.57 | $2.37 | 146,628 | $1.62 B |
| 02/21/2025 | $2.61 | $2.57 (-1.53%) | $2.78 | $2.50 | 126,071 | $1.74 B |
| 02/20/2025 | $2.67 | $2.59 (-3%) | $2.83 | $2.56 | 157,202 | $1.75 B |
| 02/19/2025 | $2.99 | $2.66 (-11.04%) | $3.13 | $2.65 | 253,145 | $1.80 B |
| 02/18/2025 | $2.64 | $3.02 (14.39%) | $3.57 | $2.64 | 540,006 | $2.04 B |
| 02/14/2025 | $2.39 | $2.55 (6.69%) | $2.57 | $2.38 | 128,403 | $1.72 B |
| 02/13/2025 | $2.39 | $2.39 (0%) | $2.47 | $2.31 | 141,921 | $1.62 B |
| 02/12/2025 | $2.61 | $2.24 (-14.18%) | $2.62 | $2.21 | 241,100 | $1.51 B |
| 02/11/2025 | $2.48 | $2.49 (0.4%) | $2.51 | $2.36 | 62,247 | $1.68 B |
| 02/10/2025 | $2.63 | $2.46 (-6.46%) | $2.68 | $2.42 | 104,300 | $1.66 B |
| 02/07/2025 | $2.63 | $2.63 (0%) | $2.75 | $2.63 | 132,229 | $1.78 B |
| 02/06/2025 | $2.81 | $2.66 (-5.34%) | $2.82 | $2.62 | 97,200 | $1.80 B |
| 02/05/2025 | $2.70 | $2.78 (2.96%) | $2.83 | $2.68 | 79,851 | $1.88 B |
| 02/04/2025 | $2.67 | $2.79 (4.49%) | $2.79 | $2.67 | 81,769 | $1.89 B |
| 02/03/2025 | $2.76 | $2.66 (-3.62%) | $2.76 | $2.61 | 108,769 | $1.80 B |
| 01/31/2025 | $2.81 | $2.73 (-2.85%) | $3.00 | $2.73 | 97,100 | $1.85 B |
| 01/30/2025 | $2.84 | $2.85 (0.35%) | $3.04 | $2.82 | 94,232 | $1.93 B |
| 01/29/2025 | $2.95 | $2.84 (-3.73%) | $2.97 | $2.80 | 95,200 | $1.92 B |
| 01/28/2025 | $3.01 | $2.97 (-1.33%) | $3.12 | $2.73 | 119,905 | $2.01 B |
| 01/27/2025 | $3.22 | $2.98 (-7.45%) | $3.22 | $2.97 | 125,736 | $2.01 B |
| 01/24/2025 | $3.24 | $3.19 (-1.54%) | $3.35 | $3.05 | 114,820 | $2.16 B |
| 01/23/2025 | $3.21 | $3.21 (0%) | $3.34 | $3.10 | 120,126 | $2.17 B |
| 01/22/2025 | $3.21 | $3.20 (-0.31%) | $3.30 | $3.10 | 135,500 | $2.16 B |
| 01/21/2025 | $3.44 | $3.20 (-6.98%) | $3.52 | $3.17 | 127,951 | $2.16 B |
| 01/17/2025 | $3.63 | $3.47 (-4.41%) | $3.65 | $3.33 | 133,400 | $2.35 B |
| 01/16/2025 | $3.40 | $3.54 (4.12%) | $3.57 | $3.21 | 138,630 | $2.39 B |
| 01/15/2025 | $3.23 | $3.18 (-1.55%) | $3.41 | $3.15 | 139,734 | $2.15 B |
| 01/14/2025 | $3.34 | $3.26 (-2.4%) | $3.45 | $3.05 | 159,900 | $2.20 B |
| 01/13/2025 | $3.59 | $3.34 (-6.96%) | $3.68 | $3.30 | 195,700 | $2.26 B |
| 01/10/2025 | $3.64 | $3.54 (-2.75%) | $3.86 | $3.50 | 124,615 | $2.39 B |
| 01/08/2025 | $3.86 | $3.61 (-6.48%) | $3.93 | $3.50 | 118,156 | $2.44 B |
| 01/07/2025 | $3.89 | $3.99 (2.57%) | $4.05 | $3.65 | 132,800 | $2.70 B |
| 01/06/2025 | $3.96 | $3.76 (-5.05%) | $4.08 | $3.70 | 108,900 | $2.54 B |
| 01/03/2025 | $3.89 | $3.83 (-1.54%) | $4.09 | $3.75 | 102,739 | $2.59 B |
| 01/02/2025 | $3.79 | $3.89 (2.64%) | $3.89 | $3.70 | 103,400 | $2.63 B |
| 12/31/2024 | $3.85 | $3.61 (-6.23%) | $3.86 | $3.60 | 134,503 | $2.44 B |
| 12/30/2024 | $4.10 | $3.60 (-12.2%) | $4.10 | $3.59 | 127,189 | $2.43 B |
| 12/27/2024 | $4.08 | $4.16 (1.96%) | $4.40 | $3.93 | 255,846 | $2.81 B |
| 12/26/2024 | $3.80 | $4.03 (6.05%) | $4.19 | $3.71 | 128,630 | $2.72 B |
| 12/24/2024 | $3.85 | $3.91 (1.56%) | $3.93 | $3.71 | 67,619 | $2.64 B |
| 12/23/2024 | $3.62 | $3.89 (7.46%) | $3.95 | $3.40 | 214,626 | $2.63 B |
| 12/20/2024 | $3.54 | $3.65 (3.11%) | $3.95 | $3.39 | 332,361 | $2.47 B |
| 12/19/2024 | $3.42 | $3.53 (3.22%) | $3.59 | $3.29 | 138,100 | $2.39 B |
| 12/18/2024 | $3.54 | $3.42 (-3.39%) | $3.59 | $3.34 | 66,958 | $2.31 B |
| 12/17/2024 | $3.27 | $3.56 (8.87%) | $3.60 | $3.27 | 95,700 | $2.41 B |
| 12/16/2024 | $3.42 | $3.33 (-2.63%) | $3.42 | $3.15 | 163,600 | $2.25 B |
| 12/13/2024 | $3.57 | $3.41 (-4.48%) | $3.63 | $3.34 | 141,199 | $2.30 B |
| 12/12/2024 | $3.60 | $3.57 (-0.83%) | $3.69 | $3.50 | 131,891 | $2.41 B |
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.
