5 DAY PERFORMANCE
+184.99%
1 MONTH PERFORMANCE
+34.94%
3 MONTH PERFORMANCE
+21.74%
6 MONTH PERFORMANCE
-5.88%
YEAR-TO-DATE PERFORMANCE
-20.57%
1 YEAR PERFORMANCE
-32.12%
Lotus Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.35 | $0.32 (-10.12%) | $0.36 | $0.29 | 319.47 K | |
| 11/04/2026 | $0.30 | $0.34 (12.73%) | $0.39 | $0.30 | 569.12 K | $218.32 M |
| 11/03/2026 | $0.39 | $0.29 (-26.05%) | $0.41 | $0.29 | 573.85 K | $187.14 M |
| 11/02/2026 | $0.39 | $0.40 (2.3%) | $0.41 | $0.38 | 308.35 K | $258.22 M |
| 10/30/2026 | $0.41 | $0.39 (-3.18%) | $0.41 | $0.38 | 272.50 K | $253.70 M |
| 10/29/2026 | $0.47 | $0.43 (-8.8%) | $0.52 | $0.42 | 248.19 K | $276.29 M |
| 10/28/2026 | $0.52 | $0.46 (-12.53%) | $0.52 | $0.44 | 238.95 K | $293.72 M |
| 10/27/2026 | $0.53 | $0.53 (-0.85%) | $0.55 | $0.50 | 65.76 K | $339.81 M |
| 10/26/2026 | $0.51 | $0.51 (0.9%) | $0.52 | $0.50 | 42.40 K | $331.55 M |
| 10/23/2026 | $0.49 | $0.50 (1.45%) | $0.50 | $0.48 | 55.10 K | $320.06 M |
| 10/22/2026 | $0.50 | $0.50 (0.91%) | $0.52 | $0.49 | 62.80 K | $322.77 M |
| 10/21/2026 | $0.50 | $0.51 (1.68%) | $0.56 | $0.48 | 236.14 K | $328.26 M |
| 10/20/2026 | $0.53 | $0.50 (-5.75%) | $0.55 | $0.50 | 118.85 K | $322.45 M |
| 10/19/2026 | $0.57 | $0.52 (-9.07%) | $0.57 | $0.52 | 86.74 K | $334.65 M |
| 10/16/2026 | $0.58 | $0.57 (-1.72%) | $0.58 | $0.56 | 41.43 K | $367.96 M |
| 10/15/2026 | $0.62 | $0.59 (-5.19%) | $0.62 | $0.56 | 158.54 K | $378.87 M |
| 10/14/2026 | $0.65 | $0.59 (-8.26%) | $0.65 | $0.58 | 187.51 K | $381.97 M |
| 10/13/2026 | $0.67 | $0.65 (-2.42%) | $0.73 | $0.64 | 209.88 K | $422.06 M |
| 10/12/2026 | $0.70 | $0.64 (-8.57%) | $0.77 | $0.62 | 270.58 K | $413.15 M |
| 10/09/2026 | $0.76 | $0.69 (-9.78%) | $0.76 | $0.68 | 134.04 K | $442.97 M |
| 10/08/2026 | $0.78 | $0.77 (-1.52%) | $0.80 | $0.76 | 72.08 K | $496.94 M |
| 10/07/2026 | $0.81 | $0.77 (-4.8%) | $0.83 | $0.76 | 64.75 K | $497.20 M |
| 10/06/2026 | $0.81 | $0.75 (-7.25%) | $0.86 | $0.75 | 178.27 K | $485.00 M |
| 10/05/2026 | $0.86 | $0.83 (-3.72%) | $0.87 | $0.81 | 74.70 K | $535.80 M |
| 10/02/2026 | $0.87 | $0.85 (-1.86%) | $0.91 | $0.82 | 92.30 K | $550.52 M |
| 10/01/2026 | $0.85 | $0.82 (-3.72%) | $0.87 | $0.82 | 134.75 K | $529.54 M |
| 09/30/2026 | $0.88 | $0.85 (-3.42%) | $0.92 | $0.85 | 34.77 K | $548.71 M |
| 09/29/2026 | $0.87 | $0.87 (0.58%) | $0.87 | $0.86 | 13.29 K | $561.62 M |
| 09/28/2026 | $0.91 | $0.87 (-4.4%) | $0.92 | $0.87 | 28.40 K | $561.69 M |
| 09/25/2026 | $0.84 | $0.90 (7.13%) | $0.92 | $0.84 | 33.90 K | $580.92 M |
| 09/24/2026 | $0.89 | $0.88 (-1.15%) | $0.89 | $0.87 | 129.44 K | $567.30 M |
| 09/23/2026 | $0.90 | $0.88 (-2.59%) | $0.97 | $0.86 | 81.86 K | $566.14 M |
| 09/22/2026 | $0.94 | $0.91 (-3.23%) | $1.05 | $0.90 | 111.70 K | $587.18 M |
| 09/21/2026 | $0.93 | $0.95 (2.34%) | $0.95 | $0.90 | 70.95 K | $613.07 M |
| 09/18/2026 | $0.94 | $0.88 (-5.96%) | $0.96 | $0.88 | 95.12 K | $570.66 M |
| 09/17/2026 | $0.99 | $0.95 (-4.29%) | $1.00 | $0.94 | 72.82 K | $610.36 M |
| 09/16/2026 | $0.98 | $0.98 (0.24%) | $1.00 | $0.98 | 154.60 K | $635.73 M |
| 09/15/2026 | $1.00 | $0.98 (-2.03%) | $1.03 | $0.97 | 349.91 K | $632.44 M |
| 09/14/2026 | $1.08 | $1.00 (-7.61%) | $1.18 | $0.99 | 201.77 K | $644.12 M |
| 09/11/2026 | $1.06 | $1.09 (2.83%) | $1.10 | $1.04 | 137.64 K | $703.64 M |
| 09/10/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 447.26 K | $652.00 M |
| 09/09/2026 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.02 | 506.87 K | $664.91 M |
| 09/08/2026 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.06 | 736.82 K | $716.55 M |
| 09/04/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 148.75 K | $742.37 M |
| 09/03/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 1.52 M | $748.83 M |
| 09/02/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.16 | 316.19 K | $768.19 M |
| 09/01/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.15 | 311.56 K | $781.11 M |
| 08/31/2026 | $1.23 | $1.15 (-6.5%) | $1.30 | $1.14 | 1.05 M | $742.37 M |
| 08/28/2026 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.21 | 1.10 M | $800.47 M |
| 08/27/2026 | $1.28 | $1.25 (-2.34%) | $1.42 | $1.22 | 1.33 M | $806.93 M |
| 08/26/2026 | $1.14 | $1.19 (4.39%) | $1.23 | $1.14 | 570.81 K | $768.19 M |
| 08/25/2026 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 1.07 M | $742.37 M |
| 08/24/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.11 | 999.40 K | $735.92 M |
| 08/21/2026 | $1.06 | $1.11 (4.72%) | $1.16 | $1.04 | 975.50 K | $697.21 M |
| 08/20/2026 | $1.03 | $1.08 (4.85%) | $1.10 | $1.00 | 290.92 K | $678.36 M |
| 08/19/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $0.99 | 499.90 K | $653.24 M |
| 08/18/2026 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 336.70 K | $646.96 M |
| 08/17/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.04 | 211.80 K | $684.65 M |
| 08/14/2026 | $0.96 | $1.05 (9.51%) | $1.10 | $0.95 | 314.60 K | $659.52 M |
| 08/13/2026 | $0.96 | $0.95 (-1.13%) | $0.97 | $0.90 | 278.90 K | $597.02 M |
| 08/12/2026 | $0.87 | $0.93 (6.89%) | $0.98 | $0.87 | 355.45 K | $584.08 M |
| 08/11/2026 | $0.86 | $0.89 (3.02%) | $0.92 | $0.86 | 202.11 K | $558.96 M |
| 08/10/2026 | $0.95 | $0.86 (-9%) | $0.97 | $0.86 | 125.30 K | $540.18 M |
| 08/07/2026 | $0.92 | $0.95 (3.05%) | $0.99 | $0.89 | 84.90 K | $596.46 M |
| 08/06/2026 | $0.88 | $0.92 (4.83%) | $1.02 | $0.88 | 170.90 K | $579.44 M |
| 08/05/2026 | $0.91 | $0.92 (1.52%) | $0.99 | $0.89 | 171.08 K | $577.87 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.
