5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-30.86%
YEAR-TO-DATE PERFORMANCE
-20.57%
1 YEAR PERFORMANCE
-40.11%
Lotus Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.18 | 28.54 K | $756.88 M |
| 05/05/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 1.42 M | $747.46 M |
| 05/04/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.15 | 115.51 K | $772.58 M |
| 05/01/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.30 | 31.24 K | $816.55 M |
| 04/30/2026 | $1.28 | $1.31 (2.34%) | $1.31 | $1.28 | 21.90 K | $822.83 M |
| 04/29/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.29 | 82.50 K | $816.55 M |
| 04/28/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.29 | 24.90 K | $849.58 M |
| 04/27/2026 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.31 | 11.77 K | $862.55 M |
| 04/24/2026 | $1.33 | $1.33 (0%) | $1.36 | $1.31 | 29.23 K | $862.55 M |
| 04/23/2026 | $1.31 | $1.35 (3.05%) | $1.36 | $1.30 | 134.03 K | $875.52 M |
| 04/22/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.32 | 26.60 K | $875.52 M |
| 04/21/2026 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 63.00 K | $875.52 M |
| 04/20/2026 | $1.38 | $1.39 (0.72%) | $1.48 | $1.36 | 57.86 K | $901.46 M |
| 04/17/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.30 | 165.51 K | $882.01 M |
| 04/16/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.35 | 95.70 K | $894.98 M |
| 04/15/2026 | $1.34 | $1.44 (7.46%) | $1.45 | $1.34 | 105.14 K | $933.89 M |
| 04/14/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.27 | 139.62 K | $875.52 M |
| 04/13/2026 | $1.41 | $1.44 (2.13%) | $1.47 | $1.41 | 60.90 K | $933.89 M |
| 04/10/2026 | $1.51 | $1.49 (-1.32%) | $1.62 | $1.35 | 498.19 K | $966.32 M |
| 04/09/2026 | $1.28 | $1.46 (14.06%) | $1.47 | $1.28 | 149.30 K | $946.86 M |
| 04/08/2026 | $1.21 | $1.26 (4.13%) | $1.32 | $1.21 | 99.54 K | $817.15 M |
| 04/07/2026 | $1.12 | $1.20 (7.14%) | $1.22 | $1.10 | 132.92 K | $778.24 M |
| 04/06/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 75.90 K | $731.91 M |
| 04/02/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.10 | 39.73 K | $731.91 M |
| 04/01/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.13 | 34.26 K | $757.82 M |
| 03/31/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.10 | 33.31 K | $744.86 M |
| 03/30/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 76.70 K | $718.95 M |
| 03/27/2026 | $1.21 | $1.10 (-9.09%) | $1.21 | $1.09 | 42.38 K | $712.48 M |
| 03/26/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.13 | 64.30 K | $751.34 M |
| 03/25/2026 | $1.10 | $1.18 (7.27%) | $1.25 | $1.10 | 112.14 K | $764.29 M |
| 03/24/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 66.00 K | $718.95 M |
| 03/23/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.07 | 41.90 K | $693.05 M |
| 03/20/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 24.22 K | $699.52 M |
| 03/19/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 26.63 K | $706.00 M |
| 03/18/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.08 | 26.65 K | $706.00 M |
| 03/17/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 50.57 K | $718.95 M |
| 03/16/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 42.73 K | $712.48 M |
| 03/13/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.11 | 47.82 K | $731.91 M |
| 03/12/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 19.60 K | $751.34 M |
| 03/11/2026 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.16 | 63.02 K | $770.77 M |
| 03/10/2026 | $1.13 | $1.19 (5.31%) | $1.21 | $1.13 | 141.60 K | $770.77 M |
| 03/09/2026 | $1.09 | $1.12 (2.75%) | $1.16 | $1.08 | 65.12 K | $725.43 M |
| 03/06/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.09 | 48.32 K | $718.95 M |
| 03/05/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.07 | 61.11 K | $699.52 M |
| 03/04/2026 | $1.07 | $1.08 (0.93%) | $1.13 | $1.05 | 69.02 K | $699.52 M |
| 03/03/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.00 | 103.40 K | $693.05 M |
| 03/02/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.07 | 74.44 K | $718.95 M |
| 02/27/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 55.20 K | $744.86 M |
| 02/26/2026 | $1.14 | $1.15 (0.88%) | $1.22 | $1.14 | 107.30 K | $744.86 M |
| 02/25/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.12 | 18.60 K | $738.38 M |
| 02/24/2026 | $1.09 | $1.13 (3.67%) | $1.13 | $1.09 | 17.83 K | $731.91 M |
| 02/23/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.09 | 30.70 K | $725.43 M |
| 02/20/2026 | $1.11 | $1.11 (0%) | $1.17 | $1.07 | 25.61 K | $718.95 M |
| 02/19/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 28.70 K | $706.00 M |
| 02/18/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 52.32 K | $718.95 M |
| 02/17/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 61.96 K | $712.48 M |
| 02/13/2026 | $1.13 | $1.11 (-1.77%) | $1.18 | $1.10 | 124.40 K | $718.95 M |
| 02/12/2026 | $1.21 | $1.09 (-9.92%) | $1.21 | $1.09 | 119.27 K | $706.00 M |
| 02/11/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 92.00 K | $777.25 M |
| 02/10/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.17 | 32.50 K | $764.29 M |
| 02/09/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 47.90 K | $751.34 M |
| 02/06/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.07 | 157.10 K | $744.86 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.
