5 DAY PERFORMANCE
-4.27%
1 MONTH PERFORMANCE
-17.04%
3 MONTH PERFORMANCE
+3.70%
6 MONTH PERFORMANCE
-17.65%
YEAR-TO-DATE PERFORMANCE
-20.57%
1 YEAR PERFORMANCE
-48.86%
Lotus Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.18 | 28.64 K | $760.02 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 | $822.83 M |
| 04/27/2026 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.31 | 11.77 K | $835.39 M |
| 04/24/2026 | $1.33 | $1.33 (0%) | $1.36 | $1.31 | 29.23 K | $835.39 M |
| 04/23/2026 | $1.31 | $1.35 (3.05%) | $1.36 | $1.30 | 134.03 K | $847.96 M |
| 04/22/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.32 | 26.60 K | $847.96 M |
| 04/21/2026 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 63.00 K | $847.96 M |
| 04/20/2026 | $1.38 | $1.39 (0.72%) | $1.48 | $1.36 | 57.86 K | $873.08 M |
| 04/17/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.30 | 165.51 K | $854.24 M |
| 04/16/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.35 | 95.70 K | $866.80 M |
| 04/15/2026 | $1.34 | $1.44 (7.46%) | $1.45 | $1.34 | 105.14 K | $904.49 M |
| 04/14/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.27 | 139.62 K | $847.96 M |
| 04/13/2026 | $1.41 | $1.44 (2.13%) | $1.47 | $1.41 | 60.90 K | $904.49 M |
| 04/10/2026 | $1.51 | $1.49 (-1.32%) | $1.62 | $1.35 | 498.19 K | $935.89 M |
| 04/09/2026 | $1.28 | $1.46 (14.06%) | $1.47 | $1.28 | 149.30 K | $917.05 M |
| 04/08/2026 | $1.21 | $1.26 (4.13%) | $1.32 | $1.21 | 99.54 K | $791.43 M |
| 04/07/2026 | $1.12 | $1.20 (7.14%) | $1.22 | $1.10 | 132.92 K | $753.74 M |
| 04/06/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 75.90 K | $709.77 M |
| 04/02/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.10 | 39.73 K | $709.77 M |
| 04/01/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.13 | 34.26 K | $734.89 M |
| 03/31/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.10 | 33.31 K | $722.33 M |
| 03/30/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 76.70 K | $697.21 M |
| 03/27/2026 | $1.21 | $1.10 (-9.09%) | $1.21 | $1.09 | 42.38 K | $690.93 M |
| 03/26/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.13 | 64.30 K | $728.61 M |
| 03/25/2026 | $1.10 | $1.18 (7.27%) | $1.25 | $1.10 | 112.14 K | $741.18 M |
| 03/24/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 66.00 K | $697.21 M |
| 03/23/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.07 | 41.90 K | $672.08 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.
