5 DAY PERFORMANCE
+14.32%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
-20.57%
1 YEAR PERFORMANCE
-44.83%
Lotus Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
