5 DAY PERFORMANCE
+158.22%
1 MONTH PERFORMANCE
+20.88%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
-26.67%
YEAR-TO-DATE PERFORMANCE
-0.18%
1 YEAR PERFORMANCE
-56.00%
Lotus Technology Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.10 | $0.09 (-12.2%) | $0.10 | $0.08 | 117,003 | $57.41 M |
| 03/11/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 23,160 | $54.04 M |
| 03/10/2025 | $0.09 | $0.09 (-2.78%) | $0.11 | $0.09 | 8,105 | $59.10 M |
| 03/07/2025 | $0.09 | $0.09 (-5.33%) | $0.09 | $0.09 | 1,282 | $57.55 M |
| 03/06/2025 | $0.11 | $0.09 (-18.09%) | $0.12 | $0.09 | 986 | $60.25 M |
| 03/03/2025 | $0.10 | $0.10 (-1.1%) | $0.10 | $0.08 | 32,749 | $66.87 M |
| 02/28/2025 | $0.19 | $0.10 (-47.89%) | $0.19 | $0.10 | 10,132 | $66.87 M |
| 02/27/2025 | $0.12 | $0.10 (-16.74%) | $0.13 | $0.10 | 29,824 | $67.55 M |
| 02/26/2025 | $0.13 | $0.11 (-15.38%) | $0.13 | $0.11 | 1,414 | $74.30 M |
| 02/25/2025 | $0.17 | $0.14 (-15.53%) | $0.17 | $0.14 | 27,344 | $97.00 M |
| 02/24/2025 | $0.24 | $0.15 (-37.42%) | $0.24 | $0.15 | 2,189 | $101.45 M |
| 02/21/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.15 | 3,815 | $101.39 M |
| 02/20/2025 | $0.20 | $0.16 (-18.25%) | $0.20 | $0.16 | 23,184 | $110.44 M |
| 02/19/2025 | $0.25 | $0.17 (-33.6%) | $0.25 | $0.17 | 1,323 | $112.13 M |
| 02/12/2025 | $0.25 | $0.18 (-27.2%) | $0.25 | $0.18 | 4,316 | $122.93 M |
| 02/11/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 4,402 | $148.26 M |
| 02/03/2025 | $0.20 | $0.20 (-1.01%) | $0.20 | $0.19 | 4,304 | $132.39 M |
| 01/31/2025 | $0.20 | $0.20 (-0.6%) | $0.22 | $0.20 | 111,570 | $135.02 M |
| 01/30/2025 | $0.21 | $0.23 (8%) | $0.28 | $0.20 | 4,300 | $153.19 M |
| 01/28/2025 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.20 | 7,663 | $135.09 M |
| 01/24/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1,100 | $135.09 M |
| 01/23/2025 | $0.20 | $0.20 (0%) | $0.22 | $0.20 | 3,124 | $135.09 M |
| 01/22/2025 | $0.21 | $0.21 (-1.89%) | $0.22 | $0.21 | 2,800 | $140.49 M |
| 01/21/2025 | $0.21 | $0.21 (-0.47%) | $0.21 | $0.19 | 4,103 | $143.47 M |
| 01/17/2025 | $0.21 | $0.21 (-1.31%) | $0.21 | $0.21 | 1,058 | $142.52 M |
| 01/16/2025 | $0.21 | $0.19 (-9.18%) | $0.21 | $0.19 | 1,320 | $130.36 M |
| 01/14/2025 | $0.21 | $0.19 (-9.52%) | $0.22 | $0.17 | 14,764 | $128.34 M |
| 01/13/2025 | $0.22 | $0.21 (-3.72%) | $0.24 | $0.20 | 9,182 | $142.95 M |
| 01/10/2025 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 1,962 | $135.09 M |
| 01/08/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 526 | $128.34 M |
| 01/07/2025 | $0.20 | $0.20 (-0.05%) | $0.21 | $0.20 | 501 | $135.09 M |
| 01/06/2025 | $0.18 | $0.22 (20.22%) | $0.22 | $0.18 | 14,350 | $147.79 M |
| 01/03/2025 | $0.24 | $0.20 (-18.34%) | $0.24 | $0.18 | 1,661 | $132.38 M |
| 01/02/2025 | $0.24 | $0.20 (-16.67%) | $0.27 | $0.19 | 55,567 | $135.09 M |
| 12/31/2024 | $0.22 | $0.22 (1.1%) | $0.23 | $0.18 | 12,821 | $148.87 M |
| 12/30/2024 | $0.16 | $0.15 (-5.54%) | $0.17 | $0.15 | 2,431 | $101.32 M |
| 12/27/2024 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 1,533 | $168.86 M |
| 12/26/2024 | $0.22 | $0.17 (-23.76%) | $0.24 | $0.15 | 21,655 | $113.14 M |
| 12/23/2024 | $0.16 | $0.16 (-1.58%) | $0.22 | $0.16 | 16,201 | $109.22 M |
| 12/20/2024 | $0.16 | $0.16 (2%) | $0.24 | $0.16 | 2,518 | $110.30 M |
| 12/19/2024 | $0.16 | $0.25 (58.96%) | $0.25 | $0.16 | 506 | $167.17 M |
| 12/17/2024 | $0.20 | $0.25 (25%) | $0.25 | $0.15 | 20,813 | $168.86 M |
| 12/16/2024 | $0.20 | $0.20 (-0.25%) | $0.21 | $0.20 | 6,309 | $135.09 M |
| 12/13/2024 | $0.15 | $0.22 (43.41%) | $0.22 | $0.14 | 558 | $148.40 M |
| 12/12/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 200 | $149.34 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.
